VXF Historical Prices

Summary

Key Stock Metrics

146.68

(April 7, 2025)

52-Week Low

223.64

(January 22, 2026)

52-Week High

223.64

(January 22, 2026)

All-Time High

214.88

(February 24, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-01-04	61.70	62.29	61.65	62.23	55600
2002-01-07	62.04	62.27	61.75	61.93	58000
2002-01-08	61.65	61.72	61.38	61.59	1100
2002-01-09	62.22	62.37	61.50	61.70	12500
2002-01-10	61.70	61.70	61.35	61.50	4500
2002-01-11	61.50	61.50	61.25	61.33	3100
2002-01-14	61.15	61.15	60.01	60.01	7800
2002-01-15	60.21	60.35	60.00	60.15	3000
2002-01-16	60.20	60.20	59.50	59.50	4400
2002-01-17	59.92	59.92	59.40	59.40	1900
2002-01-18	59.45	59.83	59.45	59.52	900
2002-01-22	60.00	60.00	58.77	58.92	4000
2002-01-23	58.75	59.04	58.75	59.04	6600
2002-01-24	60.09	60.22	60.09	60.20	800
2002-01-25	59.95	60.15	59.95	59.95	44900
2002-01-28	60.00	60.00	59.87	59.87	200
2002-01-29	60.12	60.12	59.00	59.30	3600
2002-01-30	59.20	59.35	58.43	59.35	2500
2002-01-31	59.79	59.94	59.79	59.94	1700
2002-02-01	60.12	60.12	59.60	59.97	2800
2002-02-04	59.78	59.78	58.42	58.51	10000
2002-02-05	58.50	58.50	57.90	58.15	5500
2002-02-06	57.85	57.85	57.19	57.19	4700
2002-02-07	57.50	57.56	57.10	57.10	2200
2002-02-08	57.65	57.84	57.55	57.84	2200
2002-02-11	58.40	58.90	58.30	58.90	1000
2002-02-12	58.55	59.00	58.50	58.72	1600
2002-02-13	59.15	59.27	59.14	59.27	5000
2002-02-14	59.55	59.55	59.10	59.16	1500
2002-02-15	59.05	59.05	58.35	58.35	3000
2002-02-19	58.11	58.11	57.25	57.25	1500
2002-02-20	57.50	57.55	56.85	57.55	8000
2002-02-21	57.95	57.95	57.10	57.20	2100
2002-02-22	57.20	57.25	56.90	57.25	4000
2002-02-25	57.85	58.20	57.85	58.18	800
2002-02-26	58.50	58.60	57.90	58.60	4700
2002-02-27	59.00	59.09	58.38	58.60	2900
2002-02-28	58.75	58.75	58.35	58.35	10900
2002-03-01	58.67	59.07	58.55	59.07	2300
2002-03-04	59.80	60.60	59.80	60.60	3900
2002-03-05	60.85	60.98	60.80	60.93	1900
2002-03-06	60.75	61.49	60.50	61.49	3300
2002-03-07	62.15	62.15	61.15	61.15	1800
2002-03-08	62.10	62.16	61.75	61.75	1800
2002-03-11	62.05	62.24	61.75	62.24	3800
2002-03-12	61.70	62.00	61.62	61.71	3900
2002-03-13	61.78	61.80	61.36	61.57	13700
2002-03-14	61.55	61.55	61.55	61.55	300
2002-03-15	61.89	62.08	61.89	62.04	1600
2002-03-18	62.05	62.40	62.05	62.20	7500
2002-03-19	62.55	62.65	62.26	62.45	20800
2002-03-20	62.15	62.30	61.85	62.00	10500
2002-03-21	61.95	62.05	61.50	62.05	2000
2002-03-22	62.20	62.25	61.95	62.20	2100
2002-03-25	61.95	61.95	61.15	61.15	3300
2002-03-26	61.40	61.75	61.25	61.35	4800
2002-03-27	61.70	61.70	61.65	61.65	200
2002-03-28	62.40	62.40	62.05	62.05	1700
2002-04-01	61.77	62.25	61.56	62.25	4000
2002-04-02	61.74	62.03	61.59	61.59	6300
2002-04-03	61.02	61.33	61.00	61.00	2600
2002-04-04	61.00	61.30	61.00	61.25	900
2002-04-05	61.45	61.49	61.29	61.31	3400
2002-04-08	60.85	61.67	60.85	61.67	1100
2002-04-09	61.83	61.83	61.50	61.50	2100
2002-04-10	61.77	62.06	61.77	62.06	400
2002-04-11	61.80	61.85	61.65	61.83	2100
2002-04-12	61.73	61.83	61.48	61.83	11000
2002-04-15	62.00	62.20	61.72	61.72	300
2002-04-16	61.70	63.20	61.70	63.20	21800
2002-04-17	63.27	63.38	62.90	63.05	19600
2002-04-18	63.05	63.05	62.21	62.85	2500
2002-04-19	63.25	63.25	62.94	63.00	2900
2002-04-22	62.70	62.70	62.16	62.24	4700
2002-04-23	62.25	62.39	61.90	62.05	1400
2002-04-24	62.38	62.49	61.60	61.82	9800
2002-04-25	61.75	61.79	61.58	61.58	2300
2002-04-26	62.00	62.00	61.00	61.00	3200
2002-04-29	60.98	60.98	60.52	60.57	5800
2002-04-30	60.87	61.53	60.87	61.44	3600
2002-05-01	61.53	61.70	61.24	61.70	1400
2002-05-02	62.10	62.10	61.87	61.87	700
2002-05-03	61.73	61.73	61.15	61.53	5000
2002-05-06	61.50	61.52	60.32	60.32	2600
2002-05-07	60.85	60.85	60.01	60.44	3100
2002-05-08	61.10	61.59	61.01	61.59	3000
2002-05-09	61.75	61.75	61.21	61.27	900
2002-05-10	60.90	60.90	60.00	60.16	2300
2002-05-13	60.15	60.51	60.15	60.51	3000
2002-05-14	61.90	61.90	61.74	61.90	1500
2002-05-15	62.13	62.77	62.13	62.46	3800
2002-05-16	62.20	62.20	61.81	61.81	700
2002-05-17	62.33	62.33	61.99	61.99	5600
2002-05-20	61.50	61.69	61.50	61.69	1200
2002-05-21	61.60	61.60	60.58	60.76	12100
2002-05-22	60.74	60.74	59.83	59.86	38900
2002-05-23	60.63	61.23	60.38	61.23	4100
2002-05-24	61.40	61.40	60.99	60.99	1800
2002-05-28	60.33	60.50	60.33	60.50	2700
2002-05-29	60.50	60.50	60.49	60.49	1200
2002-05-30	60.05	60.41	59.55	59.93	2600
2002-05-31	60.48	60.85	60.35	60.35	16200
2002-06-03	60.13	60.13	59.00	59.00	4400
2002-06-04	58.75	58.84	58.13	58.18	4900
2002-06-05	58.76	58.89	58.51	58.73	6900
2002-06-06	58.15	58.15	57.79	57.99	8400
2002-06-07	56.71	58.04	56.71	58.04	5000
2002-06-10	58.46	58.52	58.46	58.52	1700
2002-06-11	58.40	58.45	57.40	57.40	2200
2002-06-12	57.25	57.25	56.91	57.08	2900
2002-06-13	56.87	57.39	56.80	56.80	1800
2002-06-14	55.75	56.60	55.10	56.60	6300
2002-06-17	57.25	57.25	57.25	57.25	100
2002-06-18	58.15	58.49	57.92	58.10	3900
2002-06-19	57.50	57.60	57.50	57.60	1100
2002-06-20	57.15	57.40	57.15	57.40	4100
2002-06-21	56.75	56.75	56.25	56.35	800
2002-06-24	56.00	56.30	55.01	56.10	9200
2002-06-25	56.01	56.24	55.35	55.35	6400
2002-06-26	54.05	54.86	54.05	54.86	4100
2002-06-27	55.50	55.50	54.51	55.43	4000
2002-06-28	55.89	56.36	55.80	56.35	4100
2002-07-01	56.05	56.05	54.72	54.72	3000
2002-07-02	54.40	54.40	53.16	53.16	2300
2002-07-03	52.60	52.80	52.01	52.60	4400
2002-07-05	54.35	54.35	54.10	54.34	300
2002-07-08	54.55	54.55	53.63	53.63	8700
2002-07-09	53.58	53.58	53.00	53.01	800
2002-07-10	52.55	52.55	51.86	51.86	2600
2002-07-11	51.70	51.70	50.73	51.34	5300
2002-07-12	52.14	52.14	50.98	51.55	2300
2002-07-15	50.85	50.85	49.56	50.57	5900
2002-07-16	50.82	51.32	50.47	50.64	3900
2002-07-17	51.64	51.89	50.51	51.24	3800
2002-07-18	50.92	50.92	50.29	50.29	4700
2002-07-19	49.00	49.10	48.64	48.64	3000
2002-07-22	48.85	48.96	47.00	47.25	15800
2002-07-23	47.70	47.70	45.75	45.75	9300
2002-07-24	44.30	47.34	44.30	47.34	15900
2002-07-25	47.90	48.55	47.63	47.89	6300
2002-07-26	47.88	47.88	47.88	47.88	200
2002-07-29	48.60	50.79	48.60	50.79	5700
2002-07-30	50.75	51.24	49.96	51.24	2600
2002-07-31	50.95	50.95	50.33	50.37	5000
2002-08-01	50.60	50.60	49.65	49.65	1500
2002-08-02	49.23	49.35	48.19	48.40	16400
2002-08-05	48.37	48.37	47.57	47.57	20200
2002-08-06	47.99	48.67	47.99	48.67	1600
2002-08-07	49.20	49.20	48.26	48.97	6600
2002-08-08	49.00	49.00	49.00	49.00	400
2002-08-09	49.20	50.24	49.15	50.24	900
2002-08-12	49.26	50.09	49.26	49.85	4300
2002-08-13	50.15	50.35	49.26	49.26	5500
2002-08-14	48.85	49.80	48.75	49.80	3100
2002-08-15	50.75	50.84	50.55	50.80	6900
2002-08-16	50.95	51.44	50.95	51.44	6800
2002-08-19	51.44	52.28	51.15	52.28	3600
2002-08-20	52.03	52.03	51.55	51.65	4900
2002-08-21	51.74	52.00	51.74	52.00	400
2002-08-22	52.25	53.15	52.25	53.15	2600
2002-08-23	52.53	52.53	51.91	51.91	4200
2002-08-26	51.37	52.17	51.37	52.17	1900
2002-08-27	52.65	52.65	51.89	51.89	6100
2002-08-28	50.65	51.15	50.62	50.62	4700
2002-08-29	50.11	51.16	50.11	51.10	2600
2002-08-30	51.10	51.45	50.88	50.88	8400
2002-09-03	49.85	49.85	49.38	49.62	4600
2002-09-04	49.55	50.18	49.39	50.18	9800
2002-09-05	49.40	49.84	49.40	49.64	8900
2002-09-06	50.30	50.80	50.30	50.80	2100
2002-09-09	50.60	50.90	50.60	50.90	700
2002-09-10	51.00	51.16	50.70	50.98	4500
2002-09-11	51.80	51.80	51.06	51.06	2800
2002-09-12	50.45	50.65	50.25	50.25	2900
2002-09-13	50.03	50.65	50.03	50.65	200
2002-09-16	50.15	50.45	50.15	50.25	5600
2002-09-17	50.65	50.65	49.58	49.58	1300
2002-09-18	49.02	49.65	48.60	49.32	7700
2002-09-19	48.55	48.80	48.00	48.00	2900
2002-09-20	48.40	48.43	47.78	48.04	1500
2002-09-23	48.00	48.00	47.00	47.19	1600
2002-09-24	47.11	47.11	46.59	46.75	3100
2002-09-25	47.00	47.88	46.95	47.65	11000
2002-09-26	48.00	48.35	48.00	48.20	1500
2002-09-27	48.51	48.51	47.49	47.49	7300
2002-09-30	46.49	47.64	46.19	47.29	11100
2002-10-01	46.65	47.75	46.65	47.62	3300
2002-10-02	47.70	47.87	46.40	46.40	12100
2002-10-03	47.15	47.15	47.15	47.15	100
2002-10-04	46.02	46.02	45.20	45.45	2200
2002-10-07	45.05	45.05	44.34	44.38	4700
2002-10-08	44.20	44.80	43.99	44.60	8100
2002-10-09	43.60	43.90	43.20	43.20	9000
2002-10-10	43.11	43.95	43.10	43.87	4400
2002-10-11	45.45	46.22	45.45	45.84	6000
2002-10-14	45.95	45.95	45.95	45.95	700
2002-10-15	47.90	47.92	47.70	47.91	5500
2002-10-16	47.00	47.01	46.50	46.94	11900
2002-10-17	47.94	48.10	47.75	47.75	8800
2002-10-18	47.50	48.29	47.50	48.24	3300
2002-10-21	48.10	48.89	47.98	48.89	3800
2002-10-22	48.50	48.55	47.90	47.90	3900
2002-10-23	47.76	48.69	47.60	48.69	6200
2002-10-24	48.89	49.05	48.36	48.36	4600
2002-10-25	48.78	48.96	48.78	48.84	300
2002-10-28	49.70	49.72	48.60	48.60	5500
2002-10-29	48.35	48.35	47.52	47.83	6600
2002-10-30	48.60	48.90	48.53	48.90	4200
2002-10-31	49.05	49.14	48.85	49.05	29800
2002-11-01	48.77	49.45	48.77	49.45	1500
2002-11-04	50.65	50.89	50.40	50.42	5000
2002-11-05	50.22	50.22	49.65	49.95	7300
2002-11-06	50.60	51.00	50.30	50.71	8400
2002-11-07	50.71	50.71	49.61	49.61	7600
2002-11-08	49.55	49.85	49.35	49.42	5800
2002-11-11	48.71	48.95	48.31	48.31	1800
2002-11-12	48.99	49.35	48.80	48.92	9700
2002-11-13	48.92	49.36	48.28	49.10	6800
2002-11-14	49.85	49.85	49.66	49.84	5400
2002-11-15	50.00	50.20	49.97	50.20	4900
2002-11-18	50.85	50.85	50.13	50.13	4200
2002-11-19	50.13	50.13	49.45	49.45	3700
2002-11-20	50.08	50.50	50.08	50.50	5700
2002-11-21	51.15	51.48	51.13	51.41	4900
2002-11-22	51.55	51.93	51.50	51.93	1900
2002-11-25	51.82	52.00	51.35	51.70	3700
2002-11-26	51.81	51.81	50.95	51.10	4900
2002-11-27	51.10	52.55	51.10	52.55	13100
2002-11-29	52.90	52.90	52.35	52.35	4900
2002-12-02	53.13	53.13	52.26	52.55	11900
2002-12-03	52.50	52.50	51.72	51.79	8400
2002-12-04	51.72	51.72	51.15	51.44	1200
2002-12-05	51.15	51.25	50.98	51.25	3500
2002-12-06	50.50	51.18	50.50	51.18	2400
2002-12-09	50.90	50.90	50.15	50.38	4200
2002-12-10	50.06	50.78	50.06	50.78	3000
2002-12-11	50.85	51.20	50.83	50.83	7200
2002-12-12	51.10	51.30	51.09	51.09	3700
2002-12-13	51.05	51.05	50.30	50.40	4600
2002-12-16	50.55	51.09	50.55	51.09	900
2002-12-17	51.20	51.30	50.68	50.68	19700
2002-12-18	50.25	50.35	49.88	50.14	7300
2002-12-19	50.15	50.15	49.80	50.00	2600
2002-12-20	50.30	50.40	50.01	50.40	7300
2002-12-23	50.11	50.25	49.83	50.06	17200
2002-12-26	50.14	50.28	49.75	49.75	2400
2002-12-27	49.53	49.69	49.16	49.16	2700
2002-12-30	49.41	49.41	48.92	49.06	2800
2002-12-31	49.31	49.93	49.25	49.61	12600
2003-01-02	49.91	50.90	49.84	50.90	6000
2003-01-03	50.85	50.85	50.45	50.55	7800
2003-01-06	50.90	51.38	50.79	51.25	24600
2003-01-07	51.45	51.45	50.90	50.90	4700
2003-01-08	50.70	50.70	50.21	50.23	12400
2003-01-09	50.80	51.29	50.80	51.23	15800
2003-01-10	50.45	51.45	50.45	51.10	97000
2003-01-13	51.65	51.65	51.15	51.31	2800
2003-01-14	51.14	51.35	50.97	51.29	17400
2003-01-15	51.03	51.03	50.80	50.80	1500
2003-01-16	50.94	50.94	50.81	50.81	800
2003-01-17	50.65	50.70	49.92	50.00	7300
2003-01-21	49.50	49.50	49.50	49.50	100
2003-01-22	49.19	49.34	48.96	49.18	4600
2003-01-23	49.20	49.62	49.08	49.45	10800
2003-01-24	49.05	49.05	48.47	48.70	13000
2003-01-27	48.15	48.34	47.54	47.92	5900
2003-01-28	47.75	48.40	47.75	48.40	2900
2003-01-29	48.30	48.77	47.55	48.77	6500
2003-01-30	48.85	48.85	47.64	47.64	14800
2003-01-31	47.85	48.34	47.85	48.34	3100
2003-02-03	48.60	48.64	48.17	48.44	6300
2003-02-04	47.68	47.68	47.68	47.68	4000
2003-02-05	48.00	48.35	47.85	48.25	2300
2003-02-06	47.46	47.46	47.31	47.44	2400
2003-02-07	47.65	47.65	46.70	46.70	11800
2003-02-10	46.87	46.87	46.62	46.85	800
2003-02-11	47.33	47.33	46.79	46.79	3000
2003-02-12	46.69	46.76	46.11	46.30	9400
2003-02-13	46.30	46.30	45.59	45.80	3500
2003-02-14	46.05	46.43	45.99	46.20	6900
2003-02-18	46.85	47.33	46.85	47.33	1000
2003-02-19	47.01	47.01	46.78	46.78	2000
2003-02-20	47.25	47.25	46.68	46.78	4400
2003-02-21	46.68	46.68	46.63	46.63	200
2003-02-24	46.63	47.25	46.50	46.61	36800
2003-02-25	46.70	47.09	46.40	47.09	2700
2003-02-26	46.95	46.95	46.77	46.77	800
2003-02-27	46.94	47.04	46.94	46.95	500
2003-02-28	47.45	47.52	47.05	47.05	35100
2003-03-03	47.70	47.70	46.85	46.86	2800
2003-03-04	46.56	46.62	46.43	46.43	400
2003-03-05	46.41	46.53	46.30	46.53	1100
2003-03-06	46.50	46.50	46.20	46.30	14900
2003-03-07	46.02	46.49	46.02	46.30	3800
2003-03-10	46.50	46.50	45.89	45.89	2200
2003-03-11	45.55	45.84	45.50	45.56	2100
2003-03-12	45.15	45.33	44.83	45.23	15700
2003-03-13	45.90	46.44	45.80	46.44	5800
2003-03-14	46.70	46.94	46.41	46.41	7700
2003-03-17	46.50	47.60	46.48	47.60	7200
2003-03-18	48.25	48.25	47.73	48.16	10900
2003-03-19	47.91	48.09	47.91	48.09	700
2003-03-20	48.09	48.66	47.64	48.65	4500
2003-03-21	49.10	49.34	48.77	49.11	8900
2003-03-24	48.88	48.88	47.82	47.82	3300
2003-03-25	48.69	48.69	48.24	48.43	2000
2003-03-26	48.35	48.50	48.15	48.16	76300
2003-03-27	48.10	48.10	47.81	47.87	2300
2003-03-28	47.87	48.37	47.87	48.33	3200
2003-03-31	48.25	48.25	47.40	47.99	10000
2003-04-01	47.94	48.25	47.71	48.11	1300
2003-04-02	49.00	49.40	49.00	49.39	3600
2003-04-03	49.65	49.65	49.17	49.31	4500
2003-04-04	48.81	48.98	48.75	48.77	1600
2003-04-07	50.20	50.20	49.21	49.21	2600
2003-04-08	49.30	49.30	48.84	48.90	1300
2003-04-09	48.95	49.30	48.71	48.71	1300
2003-04-10	48.53	48.62	48.46	48.62	300
2003-04-11	49.08	49.08	48.63	48.63	500
2003-04-14	48.80	49.23	48.53	49.18	5400
2003-04-15	49.18	49.64	49.18	49.37	1900
2003-04-16	49.85	50.00	49.15	49.15	5600
2003-04-17	49.41	49.76	49.41	49.76	1600
2003-04-21	50.23	50.25	49.86	50.25	2800
2003-04-22	49.87	51.10	49.87	51.10	3000
2003-04-23	51.17	51.56	51.17	51.56	2100
2003-04-24	51.16	51.38	50.95	50.98	1800
2003-04-25	50.55	50.55	50.55	50.55	1000
2003-04-28	51.00	51.40	50.95	51.30	6500
2003-04-29	51.72	51.81	51.49	51.50	2300
2003-04-30	51.60	51.81	51.37	51.81	3900
2003-05-01	52.00	52.05	51.35	52.05	2500
2003-05-02	52.19	52.80	52.19	52.62	2300
2003-05-05	53.35	53.35	52.85	53.23	2900
2003-05-06	53.01	53.75	53.01	53.53	5200
2003-05-07	53.60	53.60	53.21	53.45	2500
2003-05-08	52.79	53.12	52.79	52.95	2700
2003-05-09	53.36	53.40	53.34	53.40	1100
2003-05-12	53.55	54.17	53.53	54.11	7100
2003-05-13	53.99	54.28	53.87	54.28	16800
2003-05-14	54.29	54.29	54.28	54.28	700
2003-05-15	54.15	54.52	54.11	54.44	5300
2003-05-16	54.50	54.50	54.29	54.37	1500
2003-05-19	54.37	54.37	53.37	53.37	14700
2003-05-20	53.75	53.75	53.04	53.24	2600
2003-05-21	53.40	53.40	53.40	53.40	2600
2003-05-22	53.30	54.14	53.30	54.14	3700
2003-05-23	54.30	54.61	54.15	54.47	2200
2003-05-27	55.36	55.60	55.36	55.60	1900
2003-05-28	56.00	56.00	55.65	55.67	1400
2003-05-29	55.80	56.14	55.58	55.58	1900
2003-05-30	56.34	56.70	56.34	56.70	3900
2003-06-02	57.35	57.61	57.12	57.12	6300
2003-06-03	57.12	57.12	56.70	56.91	5900
2003-06-04	57.01	57.94	57.01	57.94	3000
2003-06-05	57.94	58.50	57.64	58.50	11100
2003-06-06	59.50	59.51	58.30	58.31	4900
2003-06-09	57.65	57.65	57.14	57.20	13400
2003-06-10	57.65	57.66	57.39	57.66	3100
2003-06-11	57.91	58.55	57.90	58.55	5500
2003-06-12	58.90	59.01	58.62	58.80	18400
2003-06-13	59.10	59.10	57.95	58.22	4800
2003-06-16	58.49	59.09	58.48	59.09	4400
2003-06-17	59.40	59.40	58.93	59.32	9100
2003-06-18	59.20	59.20	58.84	59.03	11100
2003-06-19	59.15	59.15	58.20	58.45	10700
2003-06-20	58.20	58.60	58.20	58.33	3700
2003-06-23	58.40	58.45	57.07	57.07	6800
2003-06-24	57.39	57.44	57.23	57.44	2300
2003-06-25	57.75	57.98	57.42	57.42	6800
2003-06-26	57.85	57.85	57.85	57.85	500
2003-06-27	58.45	58.74	58.10	58.11	3000
2003-06-30	58.80	58.80	58.00	58.00	12700
2003-07-01	57.50	58.32	57.19	58.25	5100
2003-07-02	58.15	59.23	58.15	59.23	5800
2003-07-03	59.23	59.25	59.05	59.19	12200
2003-07-07	59.51	60.26	59.51	60.26	3600
2003-07-08	60.23	60.73	59.82	60.70	7800
2003-07-09	60.87	60.87	60.59	60.74	13500
2003-07-10	60.80	60.84	59.92	59.92	14500
2003-07-11	60.60	60.60	60.48	60.60	3500
2003-07-14	61.20	61.70	61.17	61.17	35100
2003-07-15	61.68	61.68	60.99	61.03	12800
2003-07-16	61.20	61.20	60.43	60.57	7600
2003-07-17	60.32	60.34	59.40	59.40	3700
2003-07-18	59.69	59.87	59.20	59.87	2300
2003-07-21	59.51	59.51	58.95	59.10	1400
2003-07-22	58.85	59.67	58.85	59.67	5300
2003-07-23	59.62	60.00	59.26	60.00	3300
2003-07-24	60.45	60.50	59.62	59.62	29400
2003-07-25	59.90	59.98	59.42	59.85	3200
2003-07-28	60.00	60.78	60.00	60.77	7000
2003-07-29	60.77	60.78	60.16	60.71	4300
2003-07-30	60.76	60.81	60.45	60.53	3400
2003-07-31	60.53	61.16	60.53	60.58	3900
2003-08-01	60.80	60.80	60.06	60.10	4900
2003-08-04	60.30	60.30	59.34	59.71	13200
2003-08-05	59.69	59.69	58.82	59.04	7100
2003-08-06	59.04	59.07	58.43	58.59	3000
2003-08-07	58.50	58.70	58.34	58.49	1900
2003-08-08	58.74	58.84	58.74	58.84	1300
2003-08-11	59.09	59.29	59.04	59.04	3300
2003-08-12	59.49	60.00	59.49	60.00	2200
2003-08-13	60.39	60.39	60.01	60.15	6900
2003-08-14	60.10	60.32	59.99	60.31	9200
2003-08-15	60.40	60.40	60.40	60.40	200
2003-08-18	61.00	61.23	60.99	61.23	4100
2003-08-19	61.50	61.91	61.50	61.68	5400
2003-08-20	61.91	62.24	61.85	62.23	5800
2003-08-21	62.40	62.73	62.40	62.69	7000
2003-08-22	63.11	63.11	61.80	61.80	7700
2003-08-25	61.65	61.69	61.41	61.54	1900
2003-08-26	61.36	61.85	61.13	61.82	6100
2003-08-27	61.85	62.19	61.85	62.19	1600
2003-08-28	62.50	62.86	62.29	62.86	3900
2003-08-29	62.89	63.48	62.86	63.15	17800
2003-09-02	63.10	64.18	62.95	63.94	13700
2003-09-03	64.49	64.59	64.32	64.44	48000
2003-09-04	64.36	64.71	64.35	64.71	14500
2003-09-05	64.71	64.85	64.16	64.50	13300
2003-09-08	64.55	65.17	64.55	65.10	4800
2003-09-09	65.02	65.03	64.72	64.72	7800
2003-09-10	64.54	64.54	63.26	63.50	8700
2003-09-11	63.60	63.88	63.25	63.75	14800
2003-09-12	63.80	64.21	63.39	64.07	4500
2003-09-15	64.25	64.25	63.80	63.88	2600
2003-09-16	64.22	64.75	64.22	64.75	3800
2003-09-17	64.81	64.95	64.55	64.63	13300
2003-09-18	64.75	65.27	64.50	65.01	15200
2003-09-19	65.20	65.45	64.85	65.44	6800
2003-09-22	64.66	64.73	64.40	64.69	11800
2003-09-23	64.79	65.18	64.73	64.97	9900
2003-09-24	65.20	65.22	64.10	64.15	10500
2003-09-25	64.20	64.20	63.30	63.30	4200
2003-09-26	63.18	63.18	62.12	62.12	8600
2003-09-29	62.75	62.95	61.98	62.80	7800
2003-09-30	62.79	62.99	62.06	62.68	10000
2003-10-01	63.00	63.60	62.99	63.51	6800
2003-10-02	63.82	64.12	63.82	64.05	2900
2003-10-03	65.20	65.45	64.77	65.00	84700
2003-10-06	65.25	65.45	65.05	65.45	13700
2003-10-07	65.45	65.93	65.27	65.93	16000
2003-10-08	65.93	65.99	65.55	65.74	17500
2003-10-09	66.42	66.65	65.25	65.94	7100
2003-10-10	66.19	66.33	65.99	66.10	5700
2003-10-13	66.59	66.94	66.59	66.89	10600
2003-10-14	66.84	67.20	66.71	67.20	12400
2003-10-15	67.49	67.50	66.61	66.75	39600
2003-10-16	66.85	67.10	66.66	67.09	48300
2003-10-17	67.20	67.20	66.12	66.12	8800
2003-10-20	66.30	66.35	65.88	66.17	36200
2003-10-21	66.40	66.64	66.17	66.32	6700
2003-10-22	66.07	66.07	65.35	65.65	60400
2003-10-23	64.45	65.42	64.45	65.29	13700
2003-10-24	65.18	65.18	64.50	64.95	25600
2003-10-27	65.74	65.94	65.44	65.74	10100
2003-10-28	66.24	66.80	66.02	66.80	10600
2003-10-29	66.75	67.35	66.75	67.17	25800
2003-10-30	67.99	68.00	67.10	67.10	26000
2003-10-31	67.58	67.60	67.15	67.15	15600
2003-11-03	67.79	68.22	67.79	68.18	17100
2003-11-04	68.18	68.55	68.14	68.25	15100
2003-11-05	68.10	68.25	67.62	68.00	26700
2003-11-06	68.26	68.75	68.12	68.74	14600
2003-11-07	69.15	69.20	68.70	68.70	28300
2003-11-10	68.91	68.94	67.81	67.81	12500
2003-11-11	67.99	68.00	67.29	67.44	9600
2003-11-12	67.36	68.60	67.36	68.48	102700
2003-11-13	68.60	68.90	68.58	68.89	10000
2003-11-14	69.12	69.20	67.70	67.70	10600
2003-11-17	68.04	68.04	67.00	67.60	57600
2003-11-18	68.04	68.05	66.96	67.00	81200
2003-11-19	67.18	67.38	66.82	67.35	12800
2003-11-20	67.10	67.60	66.84	66.84	12500
2003-11-21	67.02	67.34	66.94	67.25	9900
2003-11-24	67.90	68.38	67.90	68.38	29800
2003-11-25	68.62	69.15	68.62	69.01	13800
2003-11-26	69.54	69.59	68.76	69.29	35600
2003-11-28	69.45	69.64	69.45	69.64	28500
2003-12-01	70.05	70.37	70.02	70.37	33100
2003-12-02	70.54	70.71	70.36	70.36	47300
2003-12-03	70.79	70.79	69.50	69.50	31200
2003-12-04	69.41	69.47	68.75	69.25	25400
2003-12-05	69.13	69.37	68.72	68.95	6300
2003-12-08	68.99	69.29	68.80	69.08	38500
2003-12-09	69.15	69.30	68.51	68.51	8600
2003-12-10	68.54	68.54	67.50	67.70	26400
2003-12-11	67.94	69.18	67.94	69.18	7400
2003-12-12	69.44	69.44	68.91	69.40	12400
2003-12-15	70.29	70.30	68.40	68.61	45100
2003-12-16	68.64	68.65	67.81	68.58	20800
2003-12-17	68.79	68.79	68.12	68.54	29900
2003-12-18	68.57	69.65	68.57	69.65	10000
2003-12-19	69.74	69.80	69.31	69.71	25200
2003-12-22	69.00	69.20	68.70	69.15	123000
2003-12-23	69.01	69.50	69.01	69.40	6200
2003-12-24	69.65	69.80	69.40	69.80	11000
2003-12-26	69.90	70.00	69.90	70.00	6700
2003-12-29	70.20	70.85	70.20	70.85	14000
2003-12-30	70.84	71.09	70.84	70.96	43900
2003-12-31	71.20	71.30	70.30	70.70	32000
2004-01-02	71.04	71.04	70.31	70.53	15700
2004-01-05	71.20	71.40	70.86	71.40	24100
2004-01-06	71.48	71.75	71.33	71.60	23100
2004-01-07	71.15	71.84	71.15	71.84	24900
2004-01-08	72.09	72.30	71.89	72.22	38200
2004-01-09	72.10	72.60	71.79	72.01	44800
2004-01-12	72.26	72.50	72.10	72.50	13000
2004-01-13	72.80	72.80	71.97	72.25	18300
2004-01-14	72.75	73.31	72.36	73.31	17000
2004-01-15	73.29	73.29	72.41	73.00	26800
2004-01-16	73.18	73.66	73.18	73.66	17000
2004-01-20	74.04	74.19	73.60	74.19	21700
2004-01-21	74.25	74.56	73.70	74.16	39600
2004-01-22	74.89	74.90	74.15	74.15	17400
2004-01-23	74.39	74.61	74.01	74.30	10000
2004-01-26	74.53	74.99	74.11	74.99	14000
2004-01-27	75.14	75.14	74.43	74.46	48000
2004-01-28	74.71	74.79	73.15	73.16	18000
2004-01-29	72.95	73.30	72.00	72.65	39400
2004-01-30	72.71	72.99	72.58	72.75	13200
2004-02-02	73.20	73.44	72.48	73.01	17700
2004-02-03	73.00	73.10	72.71	72.77	8500
2004-02-04	72.91	72.91	71.67	71.80	15600
2004-02-05	71.75	72.20	71.61	72.02	50100
2004-02-06	72.50	73.36	72.12	73.16	15600
2004-02-09	75.50	75.50	73.68	73.74	25200
2004-02-10	73.75	74.14	73.72	74.14	12800
2004-02-11	74.11	74.86	74.11	74.66	43500
2004-02-12	74.98	75.01	74.60	74.61	21200
2004-02-13	74.85	74.85	73.83	74.02	40600
2004-02-17	74.68	74.92	74.50	74.89	36100
2004-02-18	75.02	75.14	74.50	74.79	37400
2004-02-19	75.10	75.10	73.95	73.96	19900
2004-02-20	73.60	73.86	73.00	73.55	27400
2004-02-23	73.80	73.80	72.50	72.75	61300
2004-02-24	72.25	73.08	72.09	72.54	21800
2004-02-25	72.79	73.23	72.79	73.23	9100
2004-02-26	73.40	73.90	73.20	73.79	46700
2004-02-27	74.20	74.38	73.87	74.38	12000
2004-03-01	74.65	75.22	74.65	75.22	18200
2004-03-02	75.40	75.50	74.93	75.14	59500
2004-03-03	74.50	75.03	74.11	74.89	13700
2004-03-04	75.14	75.50	74.88	75.50	32600
2004-03-05	75.50	76.19	75.50	75.77	9900
2004-03-08	76.30	76.30	75.23	75.37	13800
2004-03-09	75.01	75.17	74.32	74.37	15600
2004-03-10	74.26	74.51	73.11	73.22	22200
2004-03-11	72.76	73.41	72.38	72.47	11500
2004-03-12	73.20	73.78	72.73	73.78	17400
2004-03-15	73.12	73.28	72.23	72.23	31200
2004-03-16	72.94	72.94	70.98	70.98	41700
2004-03-17	72.90	73.37	72.70	73.37	33500
2004-03-18	73.44	73.44	72.50	73.19	9900
2004-03-19	73.38	73.38	72.50	72.80	5000
2004-03-22	72.77	72.77	71.20	71.43	18100
2004-03-23	71.35	71.98	71.30	71.61	49400
2004-03-24	71.80	71.80	70.90	71.25	28000
2004-03-25	71.10	72.49	71.10	72.48	9000
2004-03-26	72.68	73.00	72.63	72.78	8500
2004-03-29	73.07	73.75	73.07	73.49	158400
2004-03-30	73.74	74.32	73.61	74.32	46500
2004-03-31	74.43	74.69	74.00	74.59	7000
2004-04-01	74.95	75.22	74.95	75.14	8000
2004-04-02	76.25	76.25	75.76	75.90	14800
2004-04-05	76.15	76.28	75.76	76.28	69800
2004-04-06	76.35	76.35	75.50	75.71	7900
2004-04-07	75.69	76.00	75.17	75.56	56500
2004-04-08	76.50	76.50	75.35	75.52	15300
2004-04-12	75.69	75.94	75.45	75.54	11900
2004-04-13	75.90	75.90	73.91	74.14	15200
2004-04-14	73.30	74.36	73.30	73.73	19300
2004-04-15	73.70	74.30	73.22	73.62	12600
2004-04-16	73.80	74.12	73.38	73.91	11000
2004-04-19	74.06	74.41	73.53	74.40	28800
2004-04-20	74.60	74.80	73.29	73.29	14800
2004-04-21	73.07	73.73	73.07	73.73	2400
2004-04-22	73.93	75.09	73.93	74.81	13200
2004-04-23	75.25	75.25	74.41	74.72	18600
2004-04-26	75.26	75.30	74.61	74.63	8800
2004-04-27	75.10	75.19	74.44	74.79	48700
2004-04-28	74.00	74.05	73.12	73.35	11800
2004-04-29	73.65	73.65	71.94	72.07	29400
2004-04-30	71.90	72.45	71.36	71.38	28900
2004-05-03	71.94	72.38	71.67	71.97	46000
2004-05-04	71.97	72.84	71.97	72.47	4100
2004-05-05	72.70	72.93	72.53	72.84	6300
2004-05-06	72.40	72.40	71.26	71.70	5600
2004-05-07	71.65	71.65	70.32	70.33	25100
2004-05-10	69.50	69.77	68.33	68.95	75000
2004-05-11	69.35	70.05	69.35	69.88	9400
2004-05-12	69.25	69.95	68.40	69.95	19700
2004-05-13	69.80	70.04	69.56	69.76	7000
2004-05-14	69.90	69.98	69.34	69.40	4300
2004-05-17	68.75	69.14	68.15	69.01	14100
2004-05-18	69.10	69.25	68.91	69.25	14100
2004-05-19	70.05	70.58	69.40	69.40	6700
2004-05-20	69.40	69.52	69.09	69.40	4700
2004-05-21	69.60	69.97	69.39	69.70	3400
2004-05-24	70.25	70.59	70.08	70.31	6700
2004-05-25	70.32	71.44	70.32	71.44	5300
2004-05-26	71.50	72.18	71.50	72.04	15000
2004-05-27	72.10	72.76	72.10	72.44	6900
2004-05-28	72.30	72.72	72.30	72.70	4600
2004-06-01	72.60	72.98	72.45	72.84	6700
2004-06-02	73.25	73.29	72.78	73.08	10800
2004-06-03	73.00	73.00	72.24	72.24	2900
2004-06-04	72.64	72.94	72.40	72.61	4000
2004-06-07	72.80	73.70	72.80	73.70	7000
2004-06-08	73.60	73.60	73.35	73.58	91800
2004-06-09	73.60	73.64	72.80	72.80	3600
2004-06-10	73.00	73.00	72.60	72.79	7600
2004-06-14	72.55	72.55	71.77	71.89	42800
2004-06-15	72.30	72.81	72.30	72.64	63800
2004-06-16	72.70	72.83	72.50	72.71	11100
2004-06-17	72.73	72.87	72.44	72.79	5200
2004-06-18	73.00	73.03	72.72	72.72	4000
2004-06-21	72.90	72.92	72.66	72.68	16100
2004-06-22	72.61	72.83	72.14	72.82	6900
2004-06-23	72.90	73.48	72.90	73.48	5200
2004-06-24	73.70	74.04	73.67	73.67	8700
2004-06-25	73.70	74.09	73.65	73.88	2400
2004-06-28	74.25	74.35	74.25	74.35	4600
2004-06-29	74.10	74.32	73.99	74.08	5800
2004-06-30	74.30	74.59	74.16	74.48	23300
2004-07-01	74.30	74.60	73.71	73.99	6400
2004-07-02	73.95	73.95	73.60	73.87	7300
2004-07-06	73.80	73.80	72.76	73.08	10700
2004-07-07	73.00	73.13	72.80	72.95	4700
2004-07-08	72.75	72.83	71.97	71.97	14400
2004-07-09	72.10	72.21	71.93	72.20	4100
2004-07-12	72.20	72.20	71.55	71.92	15000
2004-07-13	71.90	72.20	71.90	72.08	5800
2004-07-14	71.50	72.36	71.50	71.66	2200
2004-07-15	71.85	72.11	71.81	72.00	9600
2004-07-16	71.96	71.96	71.41	71.41	6700
2004-07-19	71.65	71.65	70.96	71.25	166400
2004-07-20	71.35	71.95	71.30	71.95	6500
2004-07-21	72.40	72.40	70.71	70.71	6100
2004-07-22	70.60	70.60	69.70	70.32	11300
2004-07-23	70.15	70.15	69.54	69.57	13100
2004-07-26	69.74	69.74	68.55	68.77	15800
2004-07-27	69.09	69.86	69.04	69.86	5800
2004-07-28	69.60	69.60	68.69	69.49	35300
2004-07-29	69.75	70.00	69.75	70.00	4300
2004-07-30	70.27	70.48	70.07	70.43	6700
2004-08-02	70.00	70.50	69.75	70.50	31300
2004-08-03	70.50	70.55	69.98	70.08	6300
2004-08-04	69.31	69.69	68.98	69.69	2300
2004-08-05	69.50	69.50	68.30	68.30	12100
2004-08-06	67.75	67.77	67.11	67.11	15200
2004-08-09	67.30	67.50	67.11	67.17	9700
2004-08-10	67.20	68.01	67.20	68.01	4300
2004-08-11	67.90	67.90	67.10	67.73	2800
2004-08-12	67.60	67.60	67.01	67.01	6900
2004-08-13	67.20	67.21	66.91	66.91	6600
2004-08-16	67.15	68.12	67.15	67.93	11600
2004-08-17	68.52	68.55	68.42	68.42	4400
2004-08-18	68.14	69.57	68.14	69.57	6200
2004-08-19	69.36	69.47	69.19	69.29	1800
2004-08-20	69.25	70.15	69.25	70.14	2900
2004-08-23	70.30	70.30	69.91	69.91	31700
2004-08-24	69.71	69.77	69.71	69.77	5600
2004-08-25	69.81	70.44	69.81	70.40	2400
2004-08-26	70.44	70.44	70.20	70.34	46400
2004-08-27	70.50	70.80	70.50	70.75	9500
2004-08-30	70.75	70.75	69.97	69.97	7800
2004-08-31	70.10	70.45	69.90	70.45	7000
2004-09-01	70.30	70.98	70.30	70.90	4200
2004-09-02	70.93	71.68	70.93	71.68	9600
2004-09-03	71.63	71.63	71.19	71.35	1700
2004-09-07	71.95	72.06	71.63	71.81	6600
2004-09-08	71.80	71.90	71.62	71.62	21700
2004-09-09	71.75	72.02	71.48	72.02	8700
2004-09-10	71.63	72.37	71.63	72.37	7700
2004-09-13	72.55	72.99	72.55	72.89	7100
2004-09-14	72.90	72.90	72.59	72.70	4500
2004-09-15	72.70	72.70	72.38	72.38	2200
2004-09-16	72.58	73.10	72.58	72.94	8300
2004-09-17	73.35	73.35	73.01	73.21	2300
2004-09-20	73.00	73.13	72.78	72.94	2600
2004-09-21	73.00	73.40	72.97	73.40	3100
2004-09-22	73.00	73.00	72.44	72.44	2800
2004-09-23	72.55	72.60	72.43	72.43	2800
2004-09-24	72.55	72.71	72.55	72.69	900
2004-09-27	72.25	72.25	71.86	71.96	255100
2004-09-28	72.00	72.38	71.95	72.38	11500
2004-09-29	72.30	72.79	72.30	72.79	2900
2004-09-30	72.95	73.25	72.91	73.25	8000
2004-10-01	73.30	74.26	73.30	74.26	5500
2004-10-04	75.00	75.14	74.85	74.85	32100
2004-10-05	74.95	74.95	74.58	74.58	1900
2004-10-06	74.58	75.01	74.55	75.01	1000
2004-10-07	74.93	74.93	74.24	74.25	5000
2004-10-08	74.15	74.29	73.60	73.60	2000
2004-10-11	73.60	73.65	73.52	73.65	3500
2004-10-12	73.30	73.67	73.06	73.62	3400
2004-10-13	73.85	73.85	73.00	73.02	3100
2004-10-14	72.87	72.87	72.55	72.63	16700
2004-10-15	72.67	73.04	72.51	73.04	4400
2004-10-18	73.00	73.31	72.67	73.18	3200
2004-10-19	73.55	73.77	72.81	72.81	14400
2004-10-20	72.75	73.00	72.46	73.00	4300
2004-10-21	72.97	73.76	72.97	73.62	21300
2004-10-22	73.95	73.95	73.01	73.03	3300
2004-10-25	72.90	73.29	72.78	73.29	12100
2004-10-26	73.25	74.00	73.19	74.00	12500
2004-10-27	74.02	74.98	74.02	74.98	13400
2004-10-28	74.73	75.03	74.50	74.99	11500
2004-10-29	74.95	75.05	74.60	74.85	4200
2004-11-01	75.00	75.15	74.79	75.10	11800
2004-11-02	75.30	75.70	75.06	75.07	20000
2004-11-03	76.20	76.47	75.81	75.98	25900
2004-11-04	76.00	76.98	75.82	76.98	33200
2004-11-05	77.20	77.45	76.89	77.19	21100
2004-11-08	77.07	77.07	76.73	76.94	10300
2004-11-09	77.00	77.38	76.99	77.25	5300
2004-11-10	77.25	77.80	77.25	77.58	8800
2004-11-11	77.65	78.29	77.61	78.29	7100
2004-11-12	78.40	79.00	78.10	79.00	11800
2004-11-15	79.00	79.18	78.98	79.14	18500
2004-11-16	79.14	79.14	78.76	78.78	19700
2004-11-17	79.00	79.73	79.00	79.08	10300
2004-11-18	79.20	79.28	78.75	78.99	5000
2004-11-19	79.08	79.08	78.12	78.20	22500
2004-11-22	78.15	78.73	78.03	78.73	4700
2004-11-23	78.68	79.16	78.52	79.09	25100
2004-11-24	79.25	79.89	79.25	79.76	4200
2004-11-26	79.90	80.22	79.90	80.09	2600
2004-11-29	80.35	80.49	79.45	80.14	10300
2004-11-30	80.00	80.14	79.93	80.06	39000
2004-12-01	80.25	81.12	80.25	81.05	4000
2004-12-02	81.15	81.31	80.85	80.99	21700
2004-12-03	81.07	81.27	80.93	81.11	6800
2004-12-06	81.11	81.11	80.57	81.09	17100
2004-12-07	81.00	81.00	79.88	79.88	76100
2004-12-08	79.70	80.18	79.65	80.03	5200
2004-12-09	80.00	80.33	79.51	80.25	2900
2004-12-10	80.18	80.68	80.18	80.59	8800
2004-12-13	80.90	81.09	80.62	81.09	7200
2004-12-14	81.20	81.76	81.12	81.76	4900
2004-12-15	81.90	82.24	81.76	82.24	14400
2004-12-16	82.20	82.20	81.59	81.83	7200
2004-12-17	81.95	81.95	81.55	81.86	24400
2004-12-20	82.10	82.20	81.46	81.60	12700
2004-12-21	82.00	82.38	81.88	82.27	8900
2004-12-22	82.30	82.95	82.30	82.80	110400
2004-12-23	82.86	83.15	82.86	83.03	4700
2004-12-27	82.50	82.50	81.55	81.61	18400
2004-12-28	81.80	82.54	81.80	82.54	8400
2004-12-29	82.70	82.88	82.63	82.85	11100
2004-12-30	82.84	82.98	82.69	82.74	5400
2004-12-31	82.79	83.23	82.72	82.82	14600
2005-01-03	83.10	83.10	81.48	81.53	15000
2005-01-04	81.60	81.75	80.02	80.20	15500
2005-01-05	80.00	80.00	79.11	79.29	17000
2005-01-06	79.25	79.84	79.25	79.52	47100
2005-01-07	79.70	79.70	78.89	79.19	29600
2005-01-10	79.00	80.09	79.00	79.50	9300
2005-01-11	79.40	79.40	78.89	79.02	10100
2005-01-12	79.00	79.14	78.20	79.14	10700
2005-01-13	79.10	79.34	78.71	78.74	21300
2005-01-14	79.09	79.40	79.00	79.40	7200
2005-01-18	79.50	80.29	79.31	80.29	10400
2005-01-19	80.46	80.46	80.00	80.00	12000
2005-01-20	79.15	79.46	79.15	79.18	15900
2005-01-21	79.40	79.49	78.81	78.98	1400
2005-01-24	79.00	79.18	78.06	78.06	10300
2005-01-25	78.65	78.82	78.17	78.18	4900
2005-01-26	78.40	78.99	78.30	78.99	16800
2005-01-27	78.80	79.26	78.80	78.88	6600
2005-01-28	79.20	79.29	78.59	78.89	7300
2005-01-31	79.10	79.95	79.10	79.85	58200
2005-02-01	80.00	80.56	79.90	80.41	14000
2005-02-02	80.57	80.94	80.57	80.85	9700
2005-02-03	80.66	80.66	80.35	80.57	11100
2005-02-04	80.50	81.52	80.50	81.52	21200
2005-02-07	81.63	81.93	81.43	81.43	25600
2005-02-08	81.35	81.77	81.35	81.53	15200
2005-02-09	81.65	81.75	80.50	80.50	8200
2005-02-10	80.60	80.72	80.22	80.60	20000
2005-02-11	80.60	81.60	80.32	81.50	64200
2005-02-14	81.55	81.59	81.33	81.53	14200
2005-02-15	81.40	82.05	81.40	81.51	7000
2005-02-16	81.50	82.21	81.50	81.95	4900
2005-02-17	82.10	82.23	81.35	81.35	23600
2005-02-18	81.50	81.50	81.15	81.28	16000
2005-02-22	80.77	81.03	79.85	79.89	44700
2005-02-23	80.10	80.45	80.10	80.25	10800
2005-02-24	80.09	80.95	79.90	80.95	4200
2005-02-25	80.85	81.80	80.85	81.80	5100
2005-02-28	81.75	81.76	81.00	81.60	8300
2005-03-01	81.65	82.08	81.60	82.05	5400
2005-03-02	81.63	82.34	81.63	82.12	5400
2005-03-03	82.12	82.27	81.62	82.08	12100
2005-03-04	82.20	82.78	82.20	82.78	4800
2005-03-07	82.75	83.23	82.75	82.90	15400
2005-03-08	82.83	82.83	82.35	82.35	1300
2005-03-09	82.00	82.10	81.41	81.51	4900
2005-03-10	81.55	81.55	80.71	80.96	6000
2005-03-11	81.38	81.38	81.11	81.15	12000
2005-03-14	81.11	81.84	81.11	81.84	22500
2005-03-15	82.05	82.30	81.60	81.60	8900
2005-03-16	81.50	81.50	80.82	80.83	4700
2005-03-17	80.83	81.12	80.72	81.10	9600
2005-03-18	81.03	81.03	80.45	80.45	51000
2005-03-21	80.65	80.86	80.38	80.76	9600
2005-03-22	80.70	81.23	80.04	80.04	10300
2005-03-23	80.04	80.04	79.54	79.65	7800
2005-03-24	80.18	80.20	79.93	79.93	20000
2005-03-28	80.00	80.11	79.76	79.76	9900
2005-03-29	79.60	80.12	78.70	78.70	10500
2005-03-30	78.93	79.71	78.93	79.71	7300
2005-03-31	79.80	79.95	79.70	79.85	5000
2005-04-01	80.40	80.57	79.48	79.63	5600
2005-04-04	79.60	80.05	79.30	79.92	6200
2005-04-05	80.06	80.19	79.99	80.19	7000
2005-04-06	80.33	80.69	80.28	80.44	2800
2005-04-07	80.35	80.69	80.35	80.69	2500
2005-04-08	80.69	80.69	79.75	79.75	6300
2005-04-11	79.85	79.85	79.48	79.67	3700
2005-04-12	79.11	80.26	78.92	80.20	11600
2005-04-13	79.97	79.97	79.00	79.00	3100
2005-04-14	79.00	79.00	77.92	78.05	9000
2005-04-15	77.90	78.09	76.85	76.93	19700
2005-04-18	76.98	77.38	76.62	77.26	24200
2005-04-19	77.70	78.15	77.70	78.15	21400
2005-04-20	78.25	78.30	77.47	77.47	13900
2005-04-21	77.80	78.37	77.63	78.31	5200
2005-04-22	78.50	78.50	77.29	77.38	2800
2005-04-25	77.92	78.47	77.92	78.39	16300
2005-04-26	78.30	78.93	77.94	77.94	7400
2005-04-27	77.50	77.97	77.22	77.80	16400
2005-04-28	77.27	77.27	76.98	76.98	1000
2005-04-29	77.00	77.30	76.11	77.16	35500
2005-05-02	77.40	77.73	77.35	77.71	65800
2005-05-03	77.75	77.99	77.67	77.67	3800
2005-05-04	78.00	78.92	78.00	78.92	6700
2005-05-05	78.80	79.22	78.63	78.82	6200
2005-05-06	79.00	79.11	78.85	79.10	3900
2005-05-09	78.98	79.41	78.86	79.34	2500
2005-05-10	79.18	79.25	78.82	78.90	11100
2005-05-11	79.10	79.26	78.54	79.10	2900
2005-05-12	79.20	79.25	78.07	78.20	10500
2005-05-13	78.30	78.30	77.61	77.61	2000
2005-05-16	77.65	78.16	77.65	78.14	12200
2005-05-17	78.34	79.16	78.34	79.11	13500
2005-05-18	79.30	80.33	79.30	80.13	7200
2005-05-19	80.33	80.74	80.33	80.74	5400
2005-05-20	80.50	80.68	80.31	80.65	2400
2005-05-23	80.75	81.38	80.75	81.25	9700
2005-05-24	81.10	81.30	81.10	81.30	4500
2005-05-25	81.25	81.25	80.47	80.81	6300
2005-05-26	81.10	81.50	81.10	81.50	1900
2005-05-27	81.50	81.83	81.50	81.68	2500
2005-05-31	81.70	82.15	81.70	82.08	7900
2005-06-01	82.00	82.80	82.00	82.57	51000
2005-06-02	82.40	82.96	82.40	82.88	9100
2005-06-03	83.00	83.00	82.46	82.52	4400
2005-06-06	82.55	82.80	82.33	82.79	4900
2005-06-07	82.90	83.60	82.90	82.93	5000
2005-06-08	83.01	83.01	82.31	82.44	3600
2005-06-09	82.30	83.02	82.25	83.02	6000
2005-06-10	83.20	83.20	82.91	83.06	63400
2005-06-13	83.03	83.60	83.00	83.27	2700
2005-06-14	83.60	83.90	83.54	83.74	8600
2005-06-15	84.10	84.10	83.48	83.68	10600
2005-06-16	84.21	84.48	84.21	84.45	44700
2005-06-17	85.10	85.15	84.64	84.80	7500
2005-06-20	84.80	84.90	84.54	84.86	10400
2005-06-21	84.83	84.83	84.64	84.65	4500
2005-06-22	84.90	84.90	84.46	84.68	5900
2005-06-23	84.76	84.96	83.99	83.99	4500
2005-06-24	83.99	83.99	83.07	83.10	45200
2005-06-27	83.10	83.42	83.09	83.28	25600
2005-06-28	83.98	84.52	83.96	84.50	13000
2005-06-29	84.65	84.77	84.45	84.68	8800
2005-06-30	84.99	84.99	84.56	84.56	11300
2005-07-01	84.73	84.77	84.50	84.77	4500
2005-07-05	85.00	85.85	85.00	85.85	4600
2005-07-06	85.93	85.99	85.60	85.67	7700
2005-07-07	84.75	85.71	84.70	85.62	12000
2005-07-08	85.68	87.00	85.68	87.00	13000
2005-07-11	87.20	87.86	87.20	87.79	17600
2005-07-12	87.85	88.07	87.40	87.86	7400
2005-07-13	87.86	87.99	87.43	87.59	16900
2005-07-14	88.15	88.18	87.07	87.26	11500
2005-07-15	87.25	87.44	86.91	87.39	7600
2005-07-18	87.25	87.25	86.93	87.00	8000
2005-07-19	87.40	88.00	87.40	87.94	11100
2005-07-20	87.90	88.70	87.82	88.68	7000
2005-07-21	88.64	88.64	87.58	87.65	13500
2005-07-22	87.90	88.11	87.87	87.99	6600
2005-07-25	88.65	88.82	88.00	88.15	20100
2005-07-26	88.20	88.48	87.98	88.40	5400
2005-07-27	88.60	88.60	88.10	88.54	12900
2005-07-28	88.70	89.51	88.70	89.50	7400
2005-07-29	89.50	89.61	89.15	89.38	15100
2005-08-01	89.38	89.74	89.31	89.51	21900
2005-08-02	89.63	90.09	89.63	90.09	7500
2005-08-03	89.92	90.00	89.66	89.81	21300
2005-08-04	89.55	89.55	88.86	88.86	21100
2005-08-05	88.71	88.71	87.57	87.85	12300
2005-08-08	88.10	88.13	87.13	87.13	42500
2005-08-09	87.35	87.64	87.23	87.64	13300
2005-08-10	87.85	88.26	87.30	87.56	33700
2005-08-11	87.44	88.15	87.44	88.15	8000
2005-08-12	87.90	87.90	87.21	87.61	12700
2005-08-15	87.80	88.24	87.45	87.92	14500
2005-08-16	87.67	87.76	87.00	87.02	12000
2005-08-17	87.10	87.26	86.86	87.00	18100
2005-08-18	86.46	86.79	86.18	86.69	69000
2005-08-19	86.94	86.97	86.69	86.80	11800
2005-08-22	87.05	87.25	86.67	87.24	124600
2005-08-23	87.48	87.48	86.80	87.12	6300
2005-08-24	87.01	87.81	86.81	87.02	24800
2005-08-25	87.22	87.34	87.01	87.19	9900
2005-08-26	87.19	87.19	86.30	86.50	10300
2005-08-29	86.18	86.91	85.98	86.86	11200
2005-08-30	86.89	86.89	86.54	86.85	10600
2005-08-31	86.70	88.26	86.70	88.26	24900
2005-09-01	88.45	88.79	88.05	88.51	12700
2005-09-02	88.38	88.38	87.76	87.96	20500
2005-09-06	88.21	89.09	88.21	89.09	7600
2005-09-07	89.09	89.91	88.97	89.45	11900
2005-09-08	89.26	89.36	89.00	89.08	5900
2005-09-09	89.23	89.60	89.19	89.50	20100
2005-09-12	89.55	89.98	89.55	89.79	46600
2005-09-13	89.60	89.60	89.10	89.13	13000
2005-09-14	89.25	89.25	88.57	88.59	14200
2005-09-15	88.75	88.80	88.27	88.45	11300
2005-09-16	88.58	88.88	88.55	88.88	17000
2005-09-19	88.89	88.91	88.39	88.55	30300
2005-09-20	88.59	88.87	87.73	87.84	15700
2005-09-21	87.47	87.47	86.65	86.65	12500
2005-09-22	86.00	86.99	86.00	86.99	9300
2005-09-23	86.45	87.42	86.36	87.28	11500
2005-09-26	87.60	88.00	87.35	87.57	8700
2005-09-27	87.75	87.94	87.34	87.79	10500
2005-09-28	87.80	87.80	87.20	87.50	12300
2005-09-29	87.45	88.40	87.25	88.27	10600
2005-09-30	88.53	89.12	88.40	89.06	13700
2005-10-03	89.68	89.68	89.16	89.49	35200
2005-10-04	89.55	89.72	88.62	88.62	17000
2005-10-05	88.25	88.25	86.50	86.52	16500
2005-10-06	86.60	86.66	85.00	85.77	133900
2005-10-07	86.42	86.42	85.92	86.28	10500
2005-10-10	86.47	86.47	85.40	85.43	23900
2005-10-11	86.00	86.00	84.72	84.72	28000
2005-10-12	84.57	84.83	83.28	83.69	31900
2005-10-13	83.47	83.58	82.50	83.57	22800
2005-10-14	83.72	84.73	83.55	84.66	15800
2005-10-17	84.72	85.04	84.22	84.93	15400
2005-10-18	84.91	84.91	83.79	83.81	30000
2005-10-19	83.39	85.24	83.04	85.22	21600
2005-10-20	85.25	85.51	83.98	84.11	28200
2005-10-21	84.80	85.15	84.51	84.80	22700
2005-10-24	85.61	86.50	85.54	86.50	8700
2005-10-25	86.35	86.72	85.67	86.20	27000
2005-10-26	86.45	86.62	85.71	85.71	14100
2005-10-27	84.87	84.87	84.04	84.04	25100
2005-10-28	84.76	85.39	84.17	85.39	16800
2005-10-31	86.39	87.10	86.39	86.82	22800
2005-11-01	86.82	86.96	86.46	86.81	10800
2005-11-02	87.10	88.25	87.10	88.25	17600
2005-11-03	88.93	89.07	88.25	88.57	17200
2005-11-04	88.70	88.88	87.94	88.31	22500
2005-11-07	88.93	88.93	88.23	88.68	17500
2005-11-08	88.50	88.50	87.96	88.40	24000
2005-11-09	88.40	88.86	87.97	88.43	6100
2005-11-10	88.52	89.10	87.72	89.00	9300
2005-11-11	89.25	89.52	88.94	89.52	25200
2005-11-14	89.59	89.59	89.00	89.22	26300
2005-11-15	89.21	89.39	88.45	88.45	16900
2005-11-16	88.69	88.69	88.00	88.52	10400
2005-11-17	89.17	89.83	88.96	89.69	6800
2005-11-18	90.27	90.46	89.81	90.42	25500
2005-11-21	90.46	91.24	90.05	91.21	22000
2005-11-22	91.35	91.80	91.00	91.80	27800
2005-11-23	91.87	92.33	91.78	91.81	32700
2005-11-25	92.00	92.18	91.70	92.15	9400
2005-11-28	91.87	91.87	90.66	90.73	37000
2005-11-29	91.50	91.50	90.69	90.85	19500
2005-11-30	91.32	91.32	90.73	90.77	14800
2005-12-01	91.69	92.49	91.69	92.44	11900
2005-12-02	92.36	92.56	91.93	92.48	33900
2005-12-05	92.54	92.54	91.65	92.17	116900
2005-12-06	92.50	92.84	92.01	92.19	19000
2005-12-07	92.28	92.28	91.42	91.65	9500
2005-12-08	91.88	92.44	91.59	91.90	9100
2005-12-09	92.22	92.36	91.82	92.33	5200
2005-12-12	92.85	92.85	92.15	92.53	11800
2005-12-13	92.65	93.00	92.34	92.68	11400
2005-12-14	92.77	93.12	92.52	92.94	10400
2005-12-15	92.81	92.81	92.00	92.33	13700
2005-12-16	92.40	92.52	91.83	92.10	21600
2005-12-19	92.10	92.10	90.87	90.88	16300
2005-12-20	91.12	91.60	90.68	91.22	115300
2005-12-21	91.69	91.91	91.63	91.74	17400
2005-12-22	92.20	92.31	91.83	92.26	84200
2005-12-23	92.69	92.75	92.42	92.70	7800
2005-12-27	91.90	91.90	90.60	90.71	119300
2005-12-28	91.02	91.10	90.46	91.06	14900
2005-12-29	91.30	91.30	90.73	90.73	23300
2005-12-30	90.69	90.69	90.02	90.47	35100
2006-01-03	90.60	91.84	89.81	91.52	94000
2006-01-04	91.87	92.50	91.66	92.50	33700
2006-01-05	92.51	92.62	92.17	92.62	43300
2006-01-06	93.17	93.74	92.77	93.60	76900
2006-01-09	93.90	94.69	93.90	94.23	53200
2006-01-10	94.11	94.88	94.00	94.80	64300
2006-01-11	94.93	94.93	94.43	94.93	12400
2006-01-12	94.87	95.00	94.18	94.21	11700
2006-01-13	94.25	94.50	94.17	94.50	49300
2006-01-17	94.07	94.08	93.73	93.95	13300
2006-01-18	93.55	93.95	93.18	93.80	57800
2006-01-19	94.29	95.08	94.26	94.86	54000
2006-01-20	95.09	95.09	93.41	93.54	27400
2006-01-23	93.78	93.94	93.40	93.83	34700
2006-01-24	94.38	94.96	94.35	94.90	53200
2006-01-25	95.09	95.15	94.09	94.41	79000
2006-01-26	95.07	95.54	94.62	95.38	15900
2006-01-27	95.60	96.31	95.60	95.92	22200
2006-01-30	96.16	96.41	96.00	96.07	13400
2006-01-31	95.83	96.55	95.70	96.24	18900
2006-02-01	96.20	96.51	96.00	96.40	12000
2006-02-02	96.45	96.45	95.16	95.45	20500
2006-02-03	95.38	95.47	94.69	95.13	36600
2006-02-06	95.32	95.71	94.95	95.71	15400
2006-02-07	95.20	95.68	94.21	94.30	24600
2006-02-08	94.49	94.78	93.80	94.65	18600
2006-02-09	94.94	95.30	94.19	94.19	17300
2006-02-10	94.40	94.40	93.15	94.15	61300
2006-02-13	94.10	94.10	93.20	93.38	15100
2006-02-14	93.50	95.09	92.93	94.30	18200
2006-02-15	94.14	94.83	94.14	94.77	14500
2006-02-16	95.30	95.69	94.88	95.69	18600
2006-02-17	95.65	95.85	95.49	95.69	9800
2006-02-21	95.85	95.95	95.07	95.36	14300
2006-02-22	95.50	96.15	95.25	96.06	9800
2006-02-23	95.82	96.31	95.61	95.97	24200
2006-02-24	95.87	96.33	95.70	96.30	53900
2006-02-27	96.55	96.98	96.50	96.74	23400
2006-02-28	96.61	96.61	95.41	95.45	12500
2006-03-01	96.15	96.91	95.71	96.80	42400
2006-03-02	96.64	96.91	96.27	96.90	67600
2006-03-03	96.69	97.25	96.53	96.60	8100
2006-03-06	96.85	96.85	95.80	95.91	14500
2006-03-07	95.30	95.30	94.46	94.74	53700
2006-03-08	94.20	94.81	93.76	94.58	20200
2006-03-09	94.80	95.20	94.18	94.23	10100
2006-03-10	94.05	94.91	93.76	94.83	6300
2006-03-13	95.65	95.83	95.18	95.34	116200
2006-03-14	95.20	96.29	94.98	96.29	11100
2006-03-15	96.21	97.01	96.18	97.01	30500
2006-03-16	97.17	97.52	96.98	97.06	18900
2006-03-17	97.31	97.38	96.91	97.29	23200
2006-03-20	97.70	97.70	96.87	97.19	37400
2006-03-21	96.93	97.58	96.10	96.22	19000
2006-03-22	96.00	96.96	95.92	96.96	10400
2006-03-23	96.71	97.20	96.58	97.03	14700
2006-03-24	97.47	97.85	97.41	97.74	11200
2006-03-27	97.91	97.91	97.55	97.82	9600
2006-03-28	98.00	98.37	97.40	97.52	13300
2006-03-29	97.76	99.13	97.76	99.02	13700
2006-03-30	99.07	99.35	98.70	98.90	26600
2006-03-31	99.14	99.14	98.53	99.13	19900
2006-04-03	99.43	99.79	98.76	98.99	24800
2006-04-04	98.90	99.25	98.46	99.23	13500
2006-04-05	99.41	99.75	98.91	99.52	9000
2006-04-06	99.53	99.66	99.00	99.66	15700
2006-04-07	100.10	100.10	98.35	98.44	21600
2006-04-10	98.47	98.91	98.00	98.15	16900
2006-04-11	98.68	98.68	97.02	97.02	10000
2006-04-12	97.35	97.59	97.18	97.54	14100
2006-04-13	97.30	98.01	97.09	97.84	4800
2006-04-17	97.77	98.21	97.21	97.72	16300
2006-04-18	98.30	99.93	98.30	99.86	8900
2006-04-19	100.10	100.76	99.73	100.76	19900
2006-04-20	100.76	100.86	99.74	100.51	28200
2006-04-21	100.93	100.93	99.83	100.30	13000
2006-04-24	100.07	100.07	99.47	99.67	15200
2006-04-25	99.81	99.97	99.20	99.76	12300
2006-04-26	99.73	100.26	99.24	99.55	14100
2006-04-27	98.31	100.00	98.18	99.32	17200
2006-04-28	99.14	99.94	99.10	99.56	8300
2006-05-01	100.06	100.22	99.06	99.06	14600
2006-05-02	99.59	99.90	99.19	99.90	50000
2006-05-03	100.01	100.01	99.37	99.77	24700
2006-05-04	100.02	100.54	99.89	100.52	18800
2006-05-05	101.23	101.79	101.01	101.79	51500
2006-05-08	101.48	101.67	101.25	101.47	22800
2006-05-09	101.57	101.75	101.35	101.35	23800
2006-05-10	101.30	101.47	100.82	101.09	8900
2006-05-11	101.05	101.05	99.50	99.54	29200
2006-05-12	98.45	98.68	97.54	97.54	100600
2006-05-15	96.60	97.41	96.26	97.14	32600
2006-05-16	97.34	97.54	96.54	97.01	29900
2006-05-17	96.50	96.63	95.18	95.41	36200
2006-05-18	96.14	96.14	94.42	94.56	24000
2006-05-19	94.57	95.23	93.61	94.95	52600
2006-05-22	94.32	94.47	92.74	93.99	84700
2006-05-23	94.99	95.28	93.35	93.35	19600
2006-05-24	93.35	94.00	91.57	93.28	29800
2006-05-25	93.96	94.79	93.88	94.79	10300
2006-05-26	95.28	95.54	94.95	95.45	16000
2006-05-30	95.00	95.05	93.64	93.66	14400
2006-05-31	94.40	95.00	93.97	95.00	92800
2006-06-01	95.19	96.66	95.13	96.65	59300
2006-06-02	97.55	97.55	96.19	96.97	39500
2006-06-05	96.60	96.66	94.50	94.70	25100
2006-06-06	94.80	94.81	93.03	94.00	51100
2006-06-07	94.00	94.93	93.28	93.28	35400
2006-06-08	92.60	93.12	90.64	93.05	92300
2006-06-09	93.22	94.10	92.56	92.78	54000
2006-06-12	92.78	92.89	90.55	90.55	33100
2006-06-13	90.12	91.32	88.89	89.11	127900
2006-06-14	88.96	89.82	88.69	89.56	37400
2006-06-15	90.34	92.70	90.34	92.55	28200
2006-06-16	92.55	92.55	91.53	91.83	49300
2006-06-19	92.21	92.21	90.25	90.47	25200
2006-06-20	90.43	91.13	90.01	90.01	47500
2006-06-21	90.48	92.13	90.48	91.72	19700
2006-06-22	91.66	91.66	91.01	91.47	45900
2006-06-23	91.47	92.46	91.09	91.96	21700
2006-06-26	92.36	92.80	92.20	92.73	15700
2006-06-27	92.85	93.11	91.42	91.62	18000
2006-06-28	91.64	91.85	90.92	91.78	57700
2006-06-29	92.40	94.70	92.40	94.70	23300
2006-06-30	94.90	95.42	94.54	95.28	56400
2006-07-03	95.47	95.99	95.17	95.99	12400
2006-07-05	95.33	95.33	94.42	94.98	110500
2006-07-06	95.01	95.59	94.60	95.00	14900
2006-07-07	94.75	95.05	93.80	93.80	22100
2006-07-10	94.32	94.56	93.50	93.72	42700
2006-07-11	93.37	94.17	92.85	94.11	82100
2006-07-12	94.07	94.07	92.85	92.96	16700
2006-07-13	92.27	92.51	91.10	91.10	50600
2006-07-14	91.01	91.01	89.66	90.37	81300
2006-07-17	90.15	90.40	89.69	89.85	24000
2006-07-18	90.50	90.56	88.95	90.20	27800
2006-07-19	90.30	92.60	90.30	92.38	29200
2006-07-20	92.77	92.77	90.23	90.23	128000
2006-07-21	90.02	90.02	88.67	88.85	25900
2006-07-24	89.00	91.07	89.00	91.03	33400
2006-07-25	90.84	92.05	90.84	91.73	21600
2006-07-26	92.10	92.27	90.90	91.80	69000
2006-07-27	92.37	92.37	90.63	90.77	10300
2006-07-28	91.14	92.42	91.14	92.34	8600
2006-07-31	92.00	92.51	91.90	92.45	33900
2006-08-01	91.90	91.91	91.17	91.52	11900
2006-08-02	92.09	92.74	91.91	92.29	26600
2006-08-03	91.48	93.17	91.48	92.90	18600
2006-08-04	93.85	94.30	92.22	92.65	45600
2006-08-07	92.15	92.22	91.63	91.97	10700
2006-08-08	92.02	92.46	90.93	91.16	25200
2006-08-09	91.85	91.85	90.29	90.29	13400
2006-08-10	89.73	91.07	89.73	90.94	35900
2006-08-11	90.51	90.51	89.88	90.10	12200
2006-08-14	90.60	91.23	90.04	90.25	25200
2006-08-15	91.55	91.99	91.24	91.99	9600
2006-08-16	92.36	93.32	92.36	93.27	178700
2006-08-17	92.98	93.79	92.98	93.32	12800
2006-08-18	93.32	93.63	92.78	93.55	24600
2006-08-21	93.22	93.23	92.63	92.85	19200
2006-08-22	92.78	93.33	92.78	93.13	49600
2006-08-23	93.13	93.37	91.84	91.97	66600
2006-08-24	92.34	92.40	91.57	92.00	68600
2006-08-25	91.90	92.60	91.85	92.19	27700
2006-08-28	92.22	93.01	92.22	93.01	12800
2006-08-29	92.90	93.60	92.35	93.60	17800
2006-08-30	93.55	94.04	93.50	93.87	21300
2006-08-31	94.02	94.40	93.95	94.04	36400
2006-09-01	94.62	94.89	94.04	94.61	27100
2006-09-05	94.69	95.16	94.29	95.13	37300
2006-09-06	94.57	94.57	93.46	93.46	16400
2006-09-07	93.03	93.56	92.74	92.81	46600
2006-09-08	92.81	93.25	92.74	92.97	50400
2006-09-11	92.95	93.17	91.87	92.71	48400
2006-09-12	92.55	94.49	92.55	94.30	43400
2006-09-13	94.48	95.26	94.26	95.26	51200
2006-09-14	95.09	95.09	94.40	94.60	45000
2006-09-15	95.21	95.30	94.61	94.97	92200
2006-09-18	94.65	95.38	94.64	94.86	44600
2006-09-19	94.70	94.97	93.62	94.54	66600
2006-09-20	94.65	95.75	94.65	95.29	73600
2006-09-21	95.60	95.60	94.30	94.49	71000
2006-09-22	94.49	94.49	93.34	93.81	29800
2006-09-25	94.05	94.78	93.07	94.62	59800
2006-09-26	94.50	95.28	94.50	95.19	54600
2006-09-27	95.25	95.78	95.14	95.67	81000
2006-09-28	95.85	95.93	95.02	95.49	59000
2006-09-29	95.40	95.66	94.95	94.98	11000
2006-10-02	95.06	95.23	94.28	94.47	68000
2006-10-03	94.10	94.70	93.58	94.13	61800
2006-10-04	94.13	95.73	93.97	95.73	111200
2006-10-05	95.60	96.96	95.60	96.88	85200
2006-10-06	96.85	96.85	96.02	96.57	11000
2006-10-09	96.62	97.33	96.30	97.07	53000
2006-10-10	96.90	97.55	96.90	97.44	46500
2006-10-11	97.00	97.39	96.72	97.01	11800
2006-10-12	97.10	98.45	97.10	98.44	50300
2006-10-13	98.58	99.16	98.40	99.12	15000
2006-10-16	99.19	99.85	99.15	99.76	28000
2006-10-17	99.59	99.59	98.65	99.15	17200
2006-10-18	99.89	100.02	98.80	98.98	51600
2006-10-19	98.92	99.50	98.90	99.50	12800
2006-10-20	99.59	99.59	98.63	98.75	21200
2006-10-23	98.58	99.52	98.58	99.14	47200
2006-10-24	98.92	99.41	98.80	99.33	32600
2006-10-25	99.47	99.89	99.37	99.89	21200
2006-10-26	100.23	100.76	99.60	100.63	13600
2006-10-27	100.44	100.71	99.65	99.77	39600
2006-10-30	99.29	100.14	99.22	99.88	15700
2006-10-31	100.11	100.11	99.16	99.68	15700
2006-11-01	100.09	100.09	98.32	98.32	12700
2006-11-02	97.90	98.29	97.62	98.22	28200
2006-11-03	98.71	98.74	97.92	98.42	16900
2006-11-06	98.88	99.93	98.88	99.69	10200
2006-11-07	99.85	100.54	99.77	100.03	14800
2006-11-08	99.48	100.67	99.39	100.46	19600
2006-11-09	100.70	100.73	99.78	99.95	6300
2006-11-10	100.06	100.49	100.00	100.49	7400
2006-11-13	100.66	101.05	100.48	100.74	31100
2006-11-14	101.05	102.07	100.61	102.07	19200
2006-11-15	102.10	103.05	102.08	102.84	19800
2006-11-16	103.13	103.13	102.59	102.59	10700
2006-11-17	102.42	102.64	101.95	102.64	5300
2006-11-20	102.58	103.09	102.58	102.87	13200
2006-11-21	103.10	103.34	102.81	103.27	7000
2006-11-22	103.69	103.79	103.32	103.77	10000
2006-11-24	103.31	103.89	103.15	103.75	7400
2006-11-27	103.28	103.42	101.49	101.59	30800
2006-11-28	101.41	101.81	101.00	101.81	11100
2006-11-29	102.36	103.09	102.36	103.01	12400
2006-11-30	102.97	103.76	102.74	103.35	23100
2006-12-01	103.50	103.50	102.15	103.11	25300
2006-12-04	103.30	104.53	103.26	104.43	13900
2006-12-05	104.80	105.04	104.50	104.86	29500
2006-12-06	104.83	105.09	104.29	104.81	12900
2006-12-07	104.96	105.10	104.26	104.41	6200
2006-12-08	104.21	104.69	103.82	104.35	11900
2006-12-11	104.39	104.57	104.12	104.36	17000
2006-12-12	104.46	104.46	103.46	103.80	17800
2006-12-13	104.47	104.47	103.74	103.95	13900
2006-12-14	104.10	105.00	104.10	104.65	20000
2006-12-15	104.85	104.85	104.16	104.16	18200
2006-12-18	104.35	104.62	103.12	103.13	14800
2006-12-19	102.80	103.43	102.33	103.12	12800
2006-12-20	103.40	103.94	103.31	103.48	13800
2006-12-21	103.46	103.92	102.80	103.04	78700
2006-12-22	101.74	101.74	101.23	101.23	19200
2006-12-26	101.26	101.88	101.22	101.77	12400
2006-12-27	102.54	102.93	102.43	102.90	10500
2006-12-28	102.87	103.03	102.56	102.62	10800
2006-12-29	102.70	102.91	102.00	102.00	20600
2007-01-03	102.79	103.05	101.19	102.12	108000
2007-01-04	102.23	102.65	101.37	102.38	17500
2007-01-05	101.94	101.95	101.08	101.34	22300
2007-01-08	101.48	101.70	100.75	101.39	15800
2007-01-09	101.50	101.62	100.89	101.58	20700
2007-01-10	101.40	102.35	101.35	102.35	15000
2007-01-11	102.59	103.48	102.59	103.24	12700
2007-01-12	103.58	104.18	103.40	104.18	21200
2007-01-16	104.35	104.59	103.72	103.82	32200
2007-01-17	103.77	104.28	103.72	103.72	9000
2007-01-18	103.82	103.82	102.55	102.71	30000
2007-01-19	102.47	103.50	102.41	103.45	40500
2007-01-22	103.31	103.31	102.66	102.75	21100
2007-01-23	103.03	104.00	102.90	103.64	30400
2007-01-24	103.90	104.75	103.76	104.73	34800
2007-01-25	104.71	104.86	103.38	103.62	58700
2007-01-26	103.95	104.03	102.92	103.84	72700
2007-01-29	104.00	104.64	104.00	104.36	16100
2007-01-30	104.59	104.96	104.45	104.96	28400
2007-01-31	104.89	105.82	104.59	105.43	28300
2007-02-01	106.14	106.49	105.89	106.49	12000
2007-02-02	106.58	106.87	106.50	106.65	19100
2007-02-05	106.89	106.91	106.45	106.64	25100
2007-02-06	106.89	107.08	106.50	107.05	22100
2007-02-07	107.28	107.75	107.05	107.75	17100
2007-02-08	107.51	107.79	107.10	107.58	12500
2007-02-09	107.80	107.82	106.15	106.75	14900
2007-02-12	106.73	106.73	105.91	106.14	24295
2007-02-13	106.11	107.10	106.11	107.10	25400
2007-02-14	107.25	107.86	107.15	107.58	21287
2007-02-15	107.65	107.91	107.46	107.69	14500
2007-02-16	107.89	108.05	107.34	108.05	13200
2007-02-20	107.98	109.00	107.51	108.88	144400
2007-02-21	108.75	109.14	108.53	109.13	17200
2007-02-22	109.38	109.47	108.63	109.27	97000
2007-02-23	109.28	109.28	108.67	108.98	19800
2007-02-26	109.20	109.40	108.19	108.68	43413
2007-02-27	106.23	107.06	104.44	104.61	311700
2007-02-28	105.20	105.64	104.11	105.38	64100
2007-03-01	104.20	105.58	102.72	104.99	53861
2007-03-02	104.40	104.73	103.19	103.23	53500
2007-03-05	102.01	103.11	100.88	101.06	49400
2007-03-06	101.99	103.55	101.98	103.35	29800
2007-03-07	103.23	103.77	102.93	103.16	22100
2007-03-08	104.00	104.59	103.78	104.10	25700
2007-03-09	104.80	104.80	103.79	104.41	27500
2007-03-12	104.40	104.96	104.04	104.74	11100
2007-03-13	104.35	104.41	102.55	102.69	15900
2007-03-14	102.90	103.25	101.46	103.17	16200
2007-03-15	103.12	103.95	103.12	103.89	19000
2007-03-16	103.70	104.05	103.20	103.27	17800
2007-03-19	104.27	104.75	104.12	104.46	9400
2007-03-20	104.71	105.40	104.40	105.40	22700
2007-03-21	105.50	107.19	105.34	107.08	21500
2007-03-22	107.30	107.41	106.82	107.19	15500
2007-03-23	107.41	107.50	107.18	107.40	14200
2007-03-26	107.64	107.64	106.35	107.20	31200
2007-03-27	106.69	106.71	106.36	106.53	17400
2007-03-28	106.15	106.51	105.63	106.03	41700
2007-03-29	106.68	106.68	105.50	106.20	25400
2007-03-30	106.55	106.86	105.84	106.43	62900
2007-04-02	106.67	106.93	106.35	106.93	9600
2007-04-03	107.40	108.00	107.34	107.94	29900
2007-04-04	107.77	107.92	107.55	107.86	16300
2007-04-05	107.86	108.30	107.81	108.04	16600
2007-04-09	108.36	108.55	108.12	108.35	14800
2007-04-10	108.55	108.79	108.46	108.57	11000
2007-04-11	108.57	108.58	107.65	107.93	17100
2007-04-12	108.05	108.64	107.48	108.64	20000
2007-04-13	108.78	109.00	108.40	109.00	7500
2007-04-16	109.80	110.28	109.80	110.21	14900
2007-04-17	110.30	110.52	109.97	110.16	13400
2007-04-18	110.00	110.18	109.56	109.85	11400
2007-04-19	109.12	109.74	108.82	109.17	19500
2007-04-20	110.11	110.29	109.78	110.20	13600
2007-04-23	110.55	110.60	110.01	110.27	11100
2007-04-24	110.54	110.54	109.46	110.27	24300
2007-04-25	110.41	111.10	110.06	110.78	13600
2007-04-26	111.16	111.27	110.43	111.05	13000
2007-04-27	110.55	110.89	110.28	110.61	14900
2007-04-30	110.43	110.62	108.87	109.00	22500
2007-05-01	109.15	109.27	108.10	109.22	21600
2007-05-02	109.32	110.87	109.32	110.60	26300
2007-05-03	110.86	111.04	110.46	110.80	25500
2007-05-04	111.08	111.37	110.83	111.35	30700
2007-05-07	111.55	111.55	111.04	111.23	24900
2007-05-08	110.56	111.15	110.10	110.99	27500
2007-05-09	110.86	112.01	110.80	111.71	21400
2007-05-10	111.21	111.46	110.01	110.20	41000
2007-05-11	110.47	111.37	110.47	111.37	22700
2007-05-14	111.60	111.60	110.45	110.66	22000
2007-05-15	110.56	111.35	109.86	110.03	20300
2007-05-16	110.30	110.50	109.43	110.50	12700
2007-05-17	110.16	110.71	109.94	110.29	25700
2007-05-18	110.67	111.42	110.28	111.15	26600
2007-05-21	111.04	112.61	111.04	112.06	25100
2007-05-22	112.42	113.15	112.42	112.85	36300
2007-05-23	113.12	113.66	112.46	112.48	17200
2007-05-24	112.32	113.05	110.75	110.86	42200
2007-05-25	111.60	111.75	111.22	111.70	32300
2007-05-29	111.85	112.69	111.85	112.53	19200
2007-05-30	111.45	113.59	111.45	113.59	22400
2007-05-31	114.15	114.40	113.62	114.13	26500
2007-06-01	114.55	114.98	114.50	114.68	18600
2007-06-04	114.82	115.22	114.48	115.22	13100
2007-06-05	114.90	114.90	114.00	114.43	18200
2007-06-06	113.75	113.83	112.77	113.06	22700
2007-06-07	113.00	113.00	110.69	110.69	34500
2007-06-08	110.55	111.92	110.33	111.92	28700
2007-06-11	111.66	112.47	111.50	112.05	24300
2007-06-12	111.49	112.03	110.69	110.75	22900
2007-06-13	111.14	112.24	111.14	112.09	67200
2007-06-14	112.80	113.27	112.62	112.84	42700
2007-06-15	114.18	114.34	113.70	113.95	22400
2007-06-18	114.30	114.30	113.40	113.69	18500
2007-06-19	113.29	113.94	113.03	113.75	12400
2007-06-20	114.09	114.09	112.46	112.46	8700
2007-06-21	112.12	113.09	111.51	113.00	31200
2007-06-22	112.80	112.80	111.74	112.33	20600
2007-06-25	112.25	112.40	110.83	111.17	19600
2007-06-26	111.60	111.66	110.33	110.33	111800
2007-06-27	110.09	112.07	109.83	112.07	18500
2007-06-28	112.39	112.84	112.18	112.18	16300
2007-06-29	112.54	113.00	111.50	111.97	18800
2007-07-02	112.63	113.34	112.63	113.34	9900
2007-07-03	113.80	114.01	113.49	114.01	19700
2007-07-05	114.05	114.26	113.37	114.00	14500
2007-07-06	114.09	114.72	113.72	114.71	15700
2007-07-09	114.90	114.90	114.21	114.65	8600
2007-07-10	114.00	114.11	112.93	112.93	13300
2007-07-11	112.91	113.61	112.80	113.61	8700
2007-07-12	114.22	115.25	114.22	115.25	42500
2007-07-13	114.97	115.67	114.97	115.39	37000
2007-07-16	115.30	115.63	114.63	114.77	19800
2007-07-17	115.50	115.50	114.83	114.83	17400
2007-07-18	114.35	114.65	113.60	114.51	16400
2007-07-19	115.24	115.40	115.02	115.07	20600
2007-07-20	114.80	114.92	113.22	113.79	28500
2007-07-23	114.43	114.43	113.59	113.59	14000
2007-07-24	112.62	112.66	110.60	111.32	44300
2007-07-25	111.63	112.01	109.66	110.59	121600
2007-07-26	109.05	109.69	106.68	107.87	104400
2007-07-27	107.78	108.65	105.75	105.77	57300
2007-07-30	106.83	108.00	106.18	107.79	32000
2007-07-31	108.80	109.00	106.36	106.41	54500
2007-08-01	107.24	107.25	105.07	106.75	100900
2007-08-02	106.80	107.77	106.23	107.72	542500
2007-08-03	107.44	107.44	104.25	104.50	16700
2007-08-06	104.25	105.59	102.72	105.26	114600
2007-08-07	105.00	106.98	104.82	106.38	15700
2007-08-08	107.50	109.29	107.06	108.62	76100
2007-08-09	106.60	107.90	105.92	106.14	106400
2007-08-10	104.26	107.47	104.06	106.60	24700
2007-08-13	108.00	108.00	106.02	106.02	24300
2007-08-14	106.28	106.67	104.10	104.10	19600
2007-08-15	103.70	105.06	102.01	102.46	37600
2007-08-16	101.44	102.58	99.03	102.58	191300
2007-08-17	105.89	105.89	103.22	105.08	61800
2007-08-20	105.31	105.66	104.35	105.39	149300
2007-08-21	104.84	106.00	104.76	105.77	22600
2007-08-22	107.26	107.45	106.50	107.24	31000
2007-08-23	107.58	107.84	106.25	106.64	30700
2007-08-24	106.64	108.17	106.40	108.17	14600
2007-08-27	107.90	107.90	106.92	106.97	10800
2007-08-28	106.05	106.10	104.21	104.32	43100
2007-08-29	105.30	106.70	104.97	106.70	16800
2007-08-30	106.07	107.08	106.07	106.52	5700
2007-08-31	107.25	108.37	106.98	107.88	4900
2007-09-04	107.85	109.71	107.85	109.26	10900
2007-09-05	108.52	108.66	107.67	108.33	14400
2007-09-06	108.54	108.64	107.65	108.47	13000
2007-09-07	106.76	107.19	106.14	106.85	10400
2007-09-10	106.95	106.95	104.79	105.75	13500
2007-09-11	106.46	107.17	106.38	107.17	21900
2007-09-12	107.17	107.61	106.94	106.97	32200
2007-09-13	107.28	108.10	106.89	107.23	31000
2007-09-14	106.86	107.82	106.68	107.82	9400
2007-09-17	107.66	107.66	106.92	107.27	11700
2007-09-18	107.45	110.32	107.18	110.32	27600
2007-09-19	111.32	112.25	110.92	111.31	41100
2007-09-20	110.58	111.17	110.39	110.68	13900
2007-09-21	111.19	111.46	110.88	110.88	17600
2007-09-24	110.98	111.19	110.04	110.13	19900
2007-09-25	109.35	110.24	109.35	110.01	5800
2007-09-26	110.60	111.14	110.38	111.10	22800
2007-09-27	111.33	111.84	111.29	111.84	28000
2007-09-28	111.82	111.98	110.99	111.13	30000
2007-10-01	111.94	113.17	111.94	112.96	35400
2007-10-02	113.45	113.70	113.06	113.50	12600
2007-10-03	113.25	113.67	112.92	113.09	9700
2007-10-04	113.33	113.38	113.03	113.35	15900
2007-10-05	114.32	115.41	113.95	115.40	45700
2007-10-08	114.95	115.12	114.50	114.62	12500
2007-10-09	114.95	115.65	114.55	115.65	26600
2007-10-10	115.38	115.67	114.91	115.56	12100
2007-10-11	116.38	116.55	114.20	114.55	30100
2007-10-12	114.75	115.42	114.75	115.15	14400
2007-10-15	115.22	115.22	113.62	113.97	35700
2007-10-16	113.69	113.78	113.16	113.20	7600
2007-10-17	114.04	114.04	112.23	113.52	30300
2007-10-18	112.84	113.56	112.46	113.38	13000
2007-10-19	112.97	112.97	109.93	109.93	51000
2007-10-22	109.24	111.48	109.24	111.41	79200
2007-10-23	112.30	112.38	111.12	112.38	21100
2007-10-24	111.68	111.93	110.05	111.67	38500
2007-10-25	111.86	112.13	110.70	111.76	64800
2007-10-26	112.49	112.81	111.65	112.76	13800
2007-10-29	113.24	113.60	112.67	113.07	28100
2007-10-30	112.82	112.96	112.10	112.10	41400
2007-10-31	112.90	114.09	112.48	113.85	36300
2007-11-01	111.47	112.36	110.85	110.85	119700
2007-11-02	110.86	111.05	109.68	110.51	60300
2007-11-05	109.49	110.35	109.00	109.58	38400
2007-11-06	111.00	111.31	109.25	111.31	25245
2007-11-07	110.79	110.79	108.28	108.28	46800
2007-11-08	108.85	108.97	106.27	108.54	50535
2007-11-09	107.09	108.17	106.66	107.27	39546
2007-11-12	106.85	107.68	105.03	105.03	11363
2007-11-13	105.91	108.31	105.91	108.22	30988
2007-11-14	108.98	109.00	107.50	107.93	23900
2007-11-15	106.98	107.55	105.69	106.28	33815
2007-11-16	106.73	106.73	105.03	105.93	74400
2007-11-19	105.81	105.81	103.68	104.04	53152
2007-11-20	102.71	105.05	102.37	104.11	29420
2007-11-21	103.20	103.57	102.01	102.84	34100
2007-11-23	103.51	104.65	103.37	104.04	24300
2007-11-26	104.68	104.90	102.20	102.20	19080
2007-11-27	103.31	103.52	102.15	103.37	17410
2007-11-28	103.88	106.96	103.88	106.96	18637
2007-11-29	104.99	107.02	104.99	106.29	22801
2007-11-30	107.92	108.15	106.53	107.05	27100
2007-12-03	106.74	107.22	106.36	106.50	27300
2007-12-04	104.50	106.05	104.50	105.70	14642
2007-12-05	107.00	107.38	106.55	107.03	21100
2007-12-06	107.19	109.41	107.19	109.41	22800
2007-12-07	109.48	109.84	109.26	109.62	84230
2007-12-10	109.62	110.73	109.62	110.70	24705
2007-12-11	111.00	111.00	107.20	107.32	32601
2007-12-12	110.40	110.40	106.50	107.57	52930
2007-12-13	106.45	107.45	106.18	107.00	66282
2007-12-14	106.90	107.11	105.35	105.35	43840
2007-12-17	105.02	105.19	103.78	103.78	50300
2007-12-18	105.08	105.08	102.89	104.91	26050
2007-12-19	105.14	105.28	104.38	105.01	65600
2007-12-20	104.21	105.21	103.17	105.21	68600
2007-12-21	106.29	106.80	105.99	106.71	66700
2007-12-24	107.94	107.94	106.94	107.85	68930
2007-12-26	107.64	108.16	107.25	107.87	110705
2007-12-27	107.64	107.67	105.80	105.80	46600
2007-12-28	108.06	108.06	105.59	105.70	16700
2007-12-31	105.09	105.73	104.74	105.15	38200
2008-01-02	105.22	105.57	103.31	103.96	108500
2008-01-03	103.78	104.36	102.83	103.04	62900
2008-01-04	101.87	101.87	99.80	99.84	146060
2008-01-07	100.34	100.59	98.68	99.86	228900
2008-01-08	100.17	101.03	97.24	97.31	537800
2008-01-09	97.15	98.18	95.27	97.71	371195
2008-01-10	97.13	99.79	96.88	98.95	287600
2008-01-11	98.38	98.78	97.31	97.65	131400
2008-01-14	98.25	98.67	97.72	98.63	69800
2008-01-15	97.39	97.51	96.08	96.42	196500
2008-01-16	95.94	97.24	94.89	95.96	112180
2008-01-17	96.43	96.45	93.22	93.31	189900
2008-01-18	93.88	94.51	91.68	92.50	269100
2008-01-22	86.05	93.36	86.05	92.45	135350
2008-01-23	90.45	94.85	89.79	94.75	147813
2008-01-24	95.28	96.20	94.72	95.64	115810
2008-01-25	96.59	96.85	94.28	94.81	53500
2008-01-28	94.30	96.62	94.18	96.62	78100
2008-01-29	97.40	97.61	96.19	97.54	76727
2008-01-30	96.96	98.89	96.02	96.51	82200
2008-01-31	95.79	99.28	95.38	98.12	131800
2008-02-01	99.26	101.09	99.06	101.04	80375
2008-02-04	101.45	101.45	100.17	100.19	88111
2008-02-05	98.73	99.40	97.32	97.32	45800
2008-02-06	97.42	98.29	95.95	96.10	21800
2008-02-07	96.18	97.36	95.34	97.36	50900
2008-02-08	97.15	97.75	96.17	96.82	68500
2008-02-11	96.46	97.73	96.19	97.48	39920
2008-02-12	98.45	98.79	97.14	97.88	38600
2008-02-13	98.82	99.54	98.16	99.36	82564
2008-02-14	100.15	100.15	97.70	97.90	100300
2008-02-15	97.67	97.67	96.52	97.58	41075
2008-02-19	98.59	98.89	97.36	97.67	23100
2008-02-20	97.02	98.85	96.92	98.69	78600
2008-02-21	99.02	99.47	97.10	97.10	100200
2008-02-22	97.40	97.55	95.91	97.55	86801
2008-02-25	97.64	99.70	97.50	99.64	121500
2008-02-26	99.27	101.05	99.20	100.25	94690
2008-02-27	99.65	100.97	99.37	99.84	78500
2008-02-28	99.26	99.66	98.50	98.79	125952
2008-02-29	97.68	97.78	95.94	96.30	92456
2008-03-03	96.13	96.56	95.09	96.04	36699
2008-03-04	95.62	95.96	94.22	95.63	80368
2008-03-05	96.04	96.87	95.32	96.34	75000
2008-03-06	95.89	95.89	93.51	93.66	36272
2008-03-07	92.83	93.95	92.05	92.77	14400
2008-03-10	92.91	92.91	90.54	90.69	159800
2008-03-11	92.48	93.90	91.51	93.88	61887
2008-03-12	93.92	94.82	93.30	93.33	23100
2008-03-13	91.91	94.77	91.57	94.65	37275
2008-03-14	96.27	96.27	91.68	92.52	374721
2008-03-17	91.70	91.70	89.53	90.71	95423
2008-03-18	92.41	94.21	91.75	94.16	136453
2008-03-19	94.43	95.18	91.87	91.87	122600
2008-03-20	91.90	93.86	91.44	93.04	139567
2008-03-24	94.19	96.79	94.19	96.41	155318
2008-03-25	96.35	97.26	95.95	97.08	120900
2008-03-26	96.79	96.91	96.00	96.11	171100
2008-03-27	96.72	96.86	95.35	95.39	125438
2008-03-28	95.61	95.97	94.29	94.33	322900
2008-03-31	94.45	95.55	94.24	95.14	89900
2008-04-01	96.14	98.20	95.98	98.20	117000
2008-04-02	98.16	99.18	97.89	98.54	129300
2008-04-03	97.83	99.21	97.83	98.98	65000
2008-04-04	99.02	99.93	98.62	99.19	60208
2008-04-07	99.85	100.25	98.92	99.19	67400
2008-04-08	98.58	99.49	98.58	99.31	55000
2008-04-09	99.42	99.51	97.38	97.66	40400
2008-04-10	97.60	98.86	97.29	98.71	33800
2008-04-11	97.77	97.91	96.44	96.68	55300
2008-04-14	96.51	97.08	96.23	96.41	89602
2008-04-15	96.85	96.98	96.06	96.94	101500
2008-04-16	97.74	99.78	97.74	99.78	46968
2008-04-17	99.41	99.42	98.56	99.38	127731
2008-04-18	100.67	101.10	100.22	100.60	172913
2008-04-21	100.09	100.52	99.87	100.52	32413
2008-04-22	100.19	100.19	98.39	99.16	49012
2008-04-23	99.41	99.68	98.67	99.37	57633
2008-04-24	99.13	100.63	98.18	100.02	179771
2008-04-25	100.56	101.41	99.65	101.18	44053
2008-04-28	101.25	101.89	100.71	101.45	37541
2008-04-29	101.26	101.26	100.24	100.72	62674
2008-04-30	100.99	101.69	100.16	100.38	66311
2008-05-01	100.41	101.87	100.12	101.82	127259
2008-05-02	102.62	102.89	101.60	101.87	85359
2008-05-05	101.61	102.23	101.49	101.68	90877
2008-05-06	101.46	102.92	101.16	102.64	87457
2008-05-07	103.02	103.16	101.17	101.40	150076
2008-05-08	101.37	101.96	101.13	101.85	159592
2008-05-09	101.16	102.04	101.16	101.83	98390
2008-05-12	102.08	103.15	101.54	103.15	73360
2008-05-13	103.41	103.93	102.79	103.93	157315
2008-05-14	104.18	105.05	103.86	104.00	114628
2008-05-15	104.03	105.21	103.81	105.21	270960
2008-05-16	105.62	105.62	104.28	105.25	96287
2008-05-19	105.43	106.25	104.58	104.94	70298
2008-05-20	104.66	104.74	104.03	104.74	131790
2008-05-21	104.91	105.40	102.88	103.06	189061
2008-05-22	103.18	103.95	103.04	103.60	435356
2008-05-23	103.14	103.19	101.72	102.15	154251
2008-05-27	102.50	103.33	102.40	103.25	137542
2008-05-28	103.70	104.19	103.12	104.15	62896
2008-05-29	104.64	105.42	104.07	104.60	76942
2008-05-30	104.88	105.52	104.69	105.31	139173
2008-06-02	105.11	105.16	103.85	104.73	144283
2008-06-03	105.05	105.44	103.63	104.55	155191
2008-06-04	104.14	105.71	104.14	104.76	105576
2008-06-05	105.15	107.25	105.08	107.25	50883
2008-06-06	106.76	106.76	104.35	104.35	69373
2008-06-09	104.74	104.99	103.25	104.11	290486
2008-06-10	103.62	104.00	102.92	103.40	183612
2008-06-11	103.42	103.66	101.76	101.83	91360
2008-06-12	102.22	103.06	101.39	101.77	156643
2008-06-13	102.47	103.40	102.31	103.40	107177
2008-06-16	103.29	104.57	103.29	104.38	66951
2008-06-17	104.72	104.86	104.28	104.32	195490
2008-06-18	51.94	51.97	51.42	51.74	128804
2008-06-19	51.67	51.99	51.49	51.93	87280
2008-06-20	51.59	51.65	50.82	51.08	257812
2008-06-23	51.39	51.39	50.79	50.79	144203
2008-06-24	50.65	50.67	49.94	50.04	231764
2008-06-25	50.24	50.85	50.24	50.46	391232
2008-06-26	50.06	50.06	49.14	49.14	409616
2008-06-27	49.15	49.39	48.75	49.04	332182
2008-06-30	49.08	49.33	48.75	48.80	291250
2008-07-01	48.44	48.80	47.89	48.79	925410
2008-07-02	48.89	49.08	47.25	47.25	480330
2008-07-03	47.46	47.46	46.44	46.79	539545
2008-07-07	47.03	47.26	45.82	46.24	658480
2008-07-08	46.32	47.60	45.67	47.60	538155
2008-07-09	47.57	47.82	46.50	46.54	382217
2008-07-10	46.63	47.23	46.31	46.99	847091
2008-07-11	46.46	47.34	46.00	46.88	709461
2008-07-14	47.13	47.35	46.16	46.44	590812
2008-07-15	45.85	46.77	45.10	46.01	619914
2008-07-16	46.09	47.30	45.79	47.28	402272
2008-07-17	47.54	47.96	47.19	47.81	373645
2008-07-18	47.96	47.96	47.50	47.72	312141
2008-07-21	48.14	48.34	47.85	48.27	430167
2008-07-22	47.96	48.99	47.75	48.96	402691
2008-07-23	48.94	49.54	48.87	49.04	472620
2008-07-24	49.15	49.15	47.54	47.68	340903
2008-07-25	47.97	48.30	47.67	47.94	485040
2008-07-28	48.05	48.25	47.37	47.43	267226
2008-07-29	47.53	48.51	47.53	48.51	296322
2008-07-30	48.80	49.13	48.37	49.05	438381
2008-07-31	48.71	49.20	48.51	48.53	923432
2008-08-01	48.75	48.78	48.10	48.53	605318
2008-08-04	48.51	48.53	47.45	47.55	149456
2008-08-05	47.91	48.55	47.80	48.51	425000
2008-08-06	48.52	49.05	48.23	48.97	159368
2008-08-07	48.68	48.84	48.06	48.20	275115
2008-08-08	48.26	49.25	48.18	49.13	178605
2008-08-11	49.27	50.17	49.10	49.86	260410
2008-08-12	49.79	49.85	49.29	49.42	615977
2008-08-13	49.44	49.89	49.10	49.69	219423
2008-08-14	49.54	50.19	49.49	50.09	241683
2008-08-15	50.37	50.55	49.85	50.21	203335
2008-08-18	50.28	50.28	49.16	49.37	189275
2008-08-19	49.19	49.23	48.59	48.75	148513
2008-08-20	49.05	49.20	48.67	49.04	108244
2008-08-21	48.88	49.13	48.68	48.85	331503
2008-08-22	49.11	49.52	49.01	49.48	130866
2008-08-25	49.24	49.24	48.26	48.46	152708
2008-08-26	48.54	48.81	48.28	48.69	190979
2008-08-27	48.87	49.43	48.72	49.19	136003
2008-08-28	49.44	50.04	49.41	50.02	114848
2008-08-29	49.88	49.97	49.41	49.53	102353
2008-09-02	50.01	50.31	48.88	49.21	153436
2008-09-03	49.08	49.46	48.65	48.98	760176
2008-09-04	48.79	48.79	47.39	47.60	132202
2008-09-05	47.51	47.93	46.63	47.71	177857
2008-09-08	49.12	49.23	47.70	48.24	121712
2008-09-09	48.27	48.27	46.45	46.46	186809
2008-09-10	46.71	47.38	46.20	46.96	299320
2008-09-11	46.80	47.37	45.97	47.37	217444
2008-09-12	47.14	47.85	46.90	47.68	223908
2008-09-15	46.21	47.18	45.56	45.64	274485
2008-09-16	44.83	46.78	44.00	46.78	1062412
2008-09-17	46.15	46.15	44.41	44.43	367335
2008-09-18	45.05	46.95	43.70	46.57	530865
2008-09-19	110.00	110.00	47.76	48.70	114098
2008-09-22	48.41	48.54	46.80	46.85	153819
2008-09-23	46.75	47.17	45.95	46.05	731715
2008-09-24	46.19	46.36	45.60	45.62	212270
2008-09-25	45.97	46.39	45.73	46.10	159634
2008-09-26	45.29	45.80	44.98	45.80	185462
2008-09-29	45.07	45.18	42.05	42.60	965521
2008-09-30	43.60	44.03	42.67	43.97	210399
2008-10-01	43.64	43.91	42.94	43.66	943416
2008-10-02	43.45	43.45	40.82	40.97	226581
2008-10-03	41.48	42.10	39.83	39.83	205081
2008-10-06	38.90	39.00	36.12	38.27	1231166
2008-10-07	38.68	38.68	35.90	35.94	221220
2008-10-08	34.62	36.41	34.20	35.34	184472
2008-10-09	36.12	36.27	32.59	32.94	151651
2008-10-10	29.94	33.75	29.94	33.28	365187
2008-10-13	34.21	36.59	34.00	36.59	252533
2008-10-14	40.25	40.25	34.95	35.73	314992
2008-10-15	35.38	35.38	32.26	32.26	563623
2008-10-16	32.97	33.80	31.00	33.80	145368
2008-10-17	32.94	35.31	32.70	33.72	271155
2008-10-20	34.49	35.33	33.87	35.17	161469
2008-10-21	35.02	35.21	34.25	34.31	140127
2008-10-22	33.48	33.59	31.57	32.27	228386
2008-10-23	32.29	32.97	29.90	31.40	368842
2008-10-24	29.15	30.93	29.15	30.31	174162
2008-10-27	29.56	30.62	28.96	28.96	132922
2008-10-28	29.59	31.12	28.50	31.12	147752
2008-10-29	31.21	32.94	30.99	31.83	159053
2008-10-30	32.56	33.42	32.36	33.31	973479
2008-10-31	33.47	34.76	32.83	34.47	618272
2008-11-03	34.38	34.90	34.17	34.50	382725
2008-11-04	35.16	35.56	34.66	35.27	436357
2008-11-05	34.92	35.15	33.38	33.39	394956
2008-11-06	33.22	33.37	31.90	31.92	328306
2008-11-07	32.15	32.86	31.84	32.63	298425
2008-11-10	33.56	33.56	31.61	31.84	146661
2008-11-11	31.58	31.87	30.74	31.16	157946
2008-11-12	30.52	30.69	29.27	29.31	1024540
2008-11-13	29.34	31.52	28.08	31.52	438021
2008-11-14	30.95	31.43	29.68	29.69	190096
2008-11-17	29.34	30.13	29.17	29.27	168133
2008-11-18	29.41	29.62	28.07	29.01	1254868
2008-11-19	29.17	29.24	26.95	26.95	187909
2008-11-20	26.56	27.00	24.83	24.84	232341
2008-11-21	25.57	26.22	24.10	26.22	350160
2008-11-24	26.65	28.49	26.45	28.15	441846
2008-11-25	28.61	28.76	27.74	28.70	626065
2008-11-26	28.06	30.25	28.06	30.25	140927
2008-11-28	30.03	30.61	29.87	30.61	89524
2008-12-01	29.75	29.83	27.25	27.25	939334
2008-12-02	27.75	28.54	27.34	28.51	325115
2008-12-03	27.83	29.46	27.79	29.38	310023
2008-12-04	29.00	29.86	27.95	28.44	280147
2008-12-05	28.02	29.71	27.41	29.65	339079
2008-12-08	30.46	31.18	30.35	30.93	117501
2008-12-09	30.74	31.62	29.97	30.18	338982
2008-12-10	30.44	31.22	30.34	30.96	206642
2008-12-11	30.65	31.08	29.25	29.54	156011
2008-12-12	28.81	30.43	28.68	30.39	407403
2008-12-15	30.57	30.69	29.13	29.65	215552
2008-12-16	30.05	31.38	30.05	31.34	260584
2008-12-17	31.14	32.09	30.81	31.68	199546
2008-12-18	31.72	31.91	30.65	31.30	246766
2008-12-19	31.58	31.94	31.07	31.23	213244
2008-12-22	31.44	31.51	29.89	30.67	1046570
2008-12-23	30.87	30.97	30.21	30.42	189763
2008-12-24	29.80	30.01	29.53	29.92	160009
2008-12-26	30.13	30.34	29.83	30.34	92048
2008-12-29	30.26	30.36	29.46	29.90	344695
2008-12-30	30.19	30.80	29.94	30.80	434142
2008-12-31	30.73	31.89	30.73	31.59	776878
2009-01-02	31.68	32.55	31.34	32.28	221560
2009-01-05	32.36	32.71	31.83	32.39	209747
2009-01-06	32.86	33.36	32.59	33.05	174012
2009-01-07	32.51	32.60	31.77	31.98	330695
2009-01-08	31.89	32.37	31.75	32.37	361011
2009-01-09	32.42	32.42	31.31	31.38	238335
2009-01-12	31.39	31.39	30.30	30.48	127831
2009-01-13	30.35	30.90	30.19	30.75	103511
2009-01-14	30.18	30.27	29.43	29.49	172546
2009-01-15	29.51	30.29	28.57	29.93	251929
2009-01-16	30.44	30.56	29.41	30.34	139086
2009-01-20	30.05	30.15	28.33	28.36	441887
2009-01-21	28.80	29.71	28.21	29.71	181301
2009-01-22	29.02	29.56	28.42	28.88	266238
2009-01-23	28.26	29.49	28.14	29.17	287787
2009-01-26	29.14	30.03	29.00	29.39	203936
2009-01-27	29.47	29.82	29.17	29.72	139404
2009-01-28	30.19	30.91	30.17	30.80	156408
2009-01-29	30.41	30.41	29.60	29.64	139801
2009-01-30	29.91	30.00	28.82	29.01	215165
2009-02-02	28.57	29.25	28.50	29.13	116040
2009-02-03	29.35	29.53	28.93	29.32	165712
2009-02-04	29.42	29.95	29.15	29.31	173342
2009-02-05	29.10	30.13	28.95	29.76	376111
2009-02-06	29.83	30.95	29.77	30.85	1054828
2009-02-09	30.79	31.06	30.53	30.78	188916
2009-02-10	30.59	30.98	29.33	29.45	457730
2009-02-11	29.58	29.81	29.02	29.48	336162
2009-02-12	29.10	29.70	28.71	29.70	426405
2009-02-13	29.68	30.02	29.40	29.43	136667
2009-02-17	28.44	28.66	28.05	28.19	261093
2009-02-18	28.40	28.40	27.63	27.86	151723
2009-02-19	28.18	28.31	27.36	27.45	164467
2009-02-20	26.92	27.45	26.49	27.16	335205
2009-02-23	27.37	27.41	26.06	26.06	202224
2009-02-24	26.33	27.28	26.17	27.21	199212
2009-02-25	26.99	27.34	26.40	26.81	282587
2009-02-26	27.04	27.19	26.23	26.27	150929
2009-02-27	25.83	26.66	25.77	26.14	283278
2009-03-02	25.52	25.58	24.50	24.60	336389
2009-03-03	24.87	24.88	24.12	24.35	769738
2009-03-04	24.72	25.33	24.51	24.96	83794
2009-03-05	24.39	24.69	23.68	23.78	131123
2009-03-06	23.93	24.25	23.20	23.75	279783
2009-03-09	23.51	24.11	23.35	23.47	161955
2009-03-10	23.96	25.02	23.87	24.96	158131
2009-03-11	25.29	25.58	24.85	25.07	109960
2009-03-12	25.05	26.45	24.74	26.36	110913
2009-03-13	26.61	26.69	26.14	26.57	226161
2009-03-16	26.82	27.00	26.09	26.09	390854
2009-03-17	26.21	27.16	25.98	27.16	138639
2009-03-18	27.09	28.18	26.78	27.99	239325
2009-03-19	28.46	28.46	27.75	27.81	193552
2009-03-20	27.96	28.02	26.95	26.96	85733
2009-03-23	27.88	28.99	27.57	28.99	417200
2009-03-24	28.63	28.96	28.20	28.21	279842
2009-03-25	28.41	29.12	27.62	28.60	2349482
2009-03-26	29.13	29.84	28.88	29.84	2395199
2009-03-27	29.44	29.51	28.95	28.95	210068
2009-03-30	28.31	28.31	27.58	27.96	171224
2009-03-31	28.33	28.93	28.07	28.24	95164
2009-04-01	27.87	28.85	27.73	28.78	63077
2009-04-02	29.64	30.50	29.48	30.02	133662
2009-04-03	30.05	30.61	29.82	30.61	231809
2009-04-06	30.31	30.36	29.73	30.21	207883
2009-04-07	29.71	29.83	29.15	29.15	86904
2009-04-08	29.38	29.70	29.15	29.69	81583
2009-04-09	30.54	31.36	30.33	31.36	159038
2009-04-13	31.26	31.57	30.69	31.39	322819
2009-04-14	31.00	31.36	30.56	30.57	234393
2009-04-15	30.37	31.05	30.34	30.99	128497
2009-04-16	31.38	32.11	30.95	31.86	136283
2009-04-17	31.96	32.44	31.60	32.27	301946
2009-04-20	31.59	31.59	30.41	30.45	189423
2009-04-21	30.30	31.45	30.18	31.45	174064
2009-04-22	30.99	32.31	30.88	31.45	275923
2009-04-23	31.59	31.66	30.90	31.41	203839
2009-04-24	31.67	32.49	31.44	32.15	198967
2009-04-27	31.58	32.23	31.55	31.85	171865
2009-04-28	31.50	32.26	31.34	31.80	164660
2009-04-29	32.18	33.20	32.11	32.86	155638
2009-04-30	33.40	33.73	32.84	32.84	245858
2009-05-01	32.78	33.18	32.61	32.86	273825
2009-05-04	33.29	34.30	33.19	34.30	382313
2009-05-05	34.13	34.30	33.68	34.09	480296
2009-05-06	34.52	34.68	33.69	34.35	564304
2009-05-07	34.73	34.90	33.31	33.56	301654
2009-05-08	34.29	34.75	33.75	34.60	442302
2009-05-11	34.06	34.39	33.79	34.08	174690
2009-05-12	34.38	34.45	33.06	33.62	212599
2009-05-13	33.11	33.11	32.09	32.12	346223
2009-05-14	32.13	33.00	32.00	32.66	383471
2009-05-15	32.55	32.95	32.14	32.39	188190
2009-05-18	32.79	33.70	32.69	33.67	189541
2009-05-19	33.54	34.10	33.33	33.68	236308
2009-05-20	34.02	34.65	33.47	33.56	184056
2009-05-21	33.11	33.28	32.54	32.91	298297
2009-05-22	33.18	33.25	32.74	32.81	103349
2009-05-26	32.46	34.12	32.40	34.10	1622427
2009-05-27	33.86	34.32	33.46	33.49	112179
2009-05-28	33.77	33.93	32.96	33.70	171724
2009-05-29	33.86	34.47	33.68	34.47	181995
2009-06-01	34.46	35.72	34.46	35.53	158292
2009-06-02	35.39	35.90	35.28	35.77	169448
2009-06-03	35.36	35.51	34.83	35.22	157529
2009-06-04	35.43	35.77	35.07	35.76	897333
2009-06-05	36.14	36.22	35.44	35.68	130366
2009-06-08	35.49	35.66	34.98	35.41	83612
2009-06-09	35.62	35.94	35.46	35.75	89728
2009-06-10	36.12	36.12	35.00	35.56	80544
2009-06-11	35.63	36.13	35.63	35.71	108823
2009-06-12	35.45	35.70	35.20	35.68	96240
2009-06-15	35.21	35.25	34.47	34.80	201572
2009-06-16	35.05	35.08	34.01	34.15	115161
2009-06-17	34.10	34.48	33.66	34.16	152815
2009-06-18	34.13	34.39	33.86	34.27	175263
2009-06-19	34.67	34.80	34.29	34.47	64232
2009-06-22	34.13	34.15	33.14	33.14	147459
2009-06-23	33.34	33.44	32.80	33.01	115035
2009-06-24	33.31	33.79	33.27	33.42	83620
2009-06-25	33.22	34.24	33.20	34.22	64591
2009-06-26	34.10	34.58	34.06	34.43	61352
2009-06-29	34.62	34.82	34.21	34.70	66428
2009-06-30	34.76	34.89	34.33	34.48	1731802
2009-07-01	34.79	35.27	34.78	34.97	89427
2009-07-02	34.37	34.37	33.78	33.85	109033
2009-07-06	33.52	33.62	33.01	33.47	133556
2009-07-07	33.48	33.50	32.72	32.77	69020
2009-07-08	32.90	32.95	32.03	32.53	329651
2009-07-09	32.74	32.92	32.53	32.65	105664
2009-07-10	32.31	32.79	32.23	32.66	356553
2009-07-13	32.71	33.38	32.16	33.38	108718
2009-07-14	33.35	33.72	33.27	33.70	147531
2009-07-15	34.23	34.85	34.16	34.85	75882
2009-07-16	34.68	35.45	34.64	35.31	91230
2009-07-17	35.28	35.33	35.04	35.22	64013
2009-07-20	35.46	35.79	35.39	35.77	85899
2009-07-21	35.98	36.03	35.31	35.73	272230
2009-07-22	35.55	36.10	35.55	35.95	258543
2009-07-23	35.91	37.16	35.91	36.94	130868
2009-07-24	36.72	37.27	36.62	37.27	78453
2009-07-27	37.22	37.47	37.00	37.41	232597
2009-07-28	37.20	37.46	36.92	37.32	79608
2009-07-29	37.11	37.25	36.92	37.09	103716
2009-07-30	37.52	38.04	37.49	37.64	107942
2009-07-31	37.56	37.97	37.49	37.70	79028
2009-08-03	38.06	38.42	37.76	38.35	100669
2009-08-04	38.23	38.91	38.17	38.75	97625
2009-08-05	38.82	38.84	38.16	38.51	70753
2009-08-06	38.73	38.85	38.00	38.16	123720
2009-08-07	38.66	39.32	38.43	39.03	164763
2009-08-10	38.84	39.13	38.65	38.92	82657
2009-08-11	38.74	38.74	38.20	38.37	100677
2009-08-12	38.30	39.19	38.30	38.82	81940
2009-08-13	39.10	39.23	38.62	39.15	67354
2009-08-14	39.07	39.07	38.20	38.53	80761
2009-08-17	37.87	37.87	37.32	37.34	48624
2009-08-18	37.56	38.02	37.43	37.86	655133
2009-08-19	37.50	38.28	37.43	38.19	62266
2009-08-20	38.12	38.73	38.07	38.67	71788
2009-08-21	38.93	39.53	38.91	39.44	163464
2009-08-24	39.69	39.84	39.26	39.37	71750
2009-08-25	39.62	39.92	39.48	39.56	77820
2009-08-26	39.50	39.72	39.25	39.54	81698
2009-08-27	39.57	39.74	38.80	39.64	63517
2009-08-28	40.05	40.09	39.31	39.63	77304
2009-08-31	39.21	39.21	38.83	39.01	64569
2009-09-01	38.84	39.57	38.06	38.18	109390
2009-09-02	37.97	38.19	37.89	37.98	50560
2009-09-03	38.21	38.49	37.80	38.49	58933
2009-09-04	38.49	39.03	38.30	39.02	69371
2009-09-08	39.47	39.53	39.17	39.53	65863
2009-09-09	39.57	40.29	39.52	40.10	61934
2009-09-10	40.11	40.68	39.86	40.60	99274
2009-09-11	40.70	40.99	40.46	40.70	71658
2009-09-14	40.35	41.13	40.28	41.08	80200
2009-09-15	41.06	41.60	41.04	41.53	65455
2009-09-16	41.76	42.34	41.61	42.34	89695
2009-09-17	42.24	42.67	42.00	42.13	73224
2009-09-18	42.41	42.41	41.87	42.20	57298
2009-09-21	41.75	42.18	41.66	42.11	120288
2009-09-22	42.40	42.55	42.19	42.44	106092
2009-09-23	42.52	42.63	41.87	41.87	94493
2009-09-24	41.91	42.03	40.84	41.07	97174
2009-09-25	40.99	41.18	40.66	40.86	83060
2009-09-28	41.06	41.84	40.94	41.68	61040
2009-09-29	41.78	42.06	41.59	41.78	110399
2009-09-30	41.79	41.89	40.89	41.46	190190
2009-10-01	41.30	41.30	40.05	40.05	171255
2009-10-02	39.67	40.05	39.46	39.78	173083
2009-10-05	39.94	40.68	39.84	40.55	168986
2009-10-06	40.90	41.47	40.79	41.14	157201
2009-10-07	41.07	41.31	41.00	41.26	118918
2009-10-08	41.58	42.04	41.43	41.78	136222
2009-10-09	41.78	42.14	41.67	42.11	84853
2009-10-12	42.36	42.56	42.03	42.16	76101
2009-10-13	42.11	42.17	41.69	42.03	107761
2009-10-14	42.61	42.87	42.35	42.85	102030
2009-10-15	42.53	42.97	42.51	42.91	116308
2009-10-16	42.57	42.67	42.16	42.49	218025
2009-10-19	42.61	43.04	42.37	42.91	133163
2009-10-20	42.97	42.97	42.19	42.45	119517
2009-10-21	42.31	42.97	41.90	41.90	237643
2009-10-22	41.93	42.51	41.43	42.37	163079
2009-10-23	42.55	42.55	41.55	41.66	156157
2009-10-26	41.72	42.31	41.02	41.15	501041
2009-10-27	41.28	41.40	40.64	40.64	207888
2009-10-28	40.55	40.56	39.21	39.30	194621
2009-10-29	39.56	40.28	39.55	40.19	143888
2009-10-30	39.98	40.04	38.82	39.03	155811
2009-11-02	39.23	39.63	38.44	39.04	195412
2009-11-03	38.77	39.63	38.68	39.62	95707
2009-11-04	39.94	40.16	39.37	39.38	190226
2009-11-05	39.77	40.40	39.63	40.40	90543
2009-11-06	39.99	40.63	39.87	40.35	49361
2009-11-09	40.79	41.31	40.77	41.28	80171
2009-11-10	41.14	41.42	40.84	41.16	63445
2009-11-11	41.51	41.79	41.16	41.43	60460
2009-11-12	41.45	41.60	40.69	40.70	81209
2009-11-13	40.90	41.21	40.49	41.10	66076
2009-11-16	41.35	42.16	41.35	41.96	53403
2009-11-17	41.78	41.95	41.63	41.89	299277
2009-11-18	41.94	41.94	41.55	41.78	104678
2009-11-19	41.38	41.41	40.60	40.91	144349
2009-11-20	40.61	40.84	40.45	40.74	47872
2009-11-23	41.24	41.69	41.06	41.24	93755
2009-11-24	41.22	41.22	40.70	41.07	51195
2009-11-25	41.24	41.40	41.12	41.31	109580
2009-11-27	39.93	40.87	39.66	40.46	90853
2009-11-30	40.40	40.58	39.94	40.58	74146
2009-12-01	40.86	41.34	40.86	41.14	98499
2009-12-02	41.19	41.81	41.19	41.54	40103
2009-12-03	41.67	41.87	41.06	41.10	49441
2009-12-04	41.83	42.10	41.14	41.78	165738
2009-12-07	41.70	42.03	41.62	41.80	47792
2009-12-08	41.44	41.74	41.13	41.42	58499
2009-12-09	41.33	41.58	41.10	41.49	74795
2009-12-10	41.81	41.89	41.44	41.55	32846
2009-12-11	41.78	41.92	41.52	41.83	51825
2009-12-14	42.21	42.54	41.93	42.52	44567
2009-12-15	42.40	42.72	42.32	42.46	38189
2009-12-16	42.73	42.95	42.63	42.79	641951
2009-12-17	42.47	42.60	42.18	42.33	136049
2009-12-18	42.58	42.64	42.18	42.60	41579
2009-12-21	42.94	43.23	42.94	43.21	154983
2009-12-22	43.30	43.59	43.23	43.55	59859
2009-12-23	43.75	44.04	43.59	44.02	53149
2009-12-24	43.62	43.74	43.62	43.71	29648
2009-12-28	43.93	43.97	43.56	43.68	82372
2009-12-29	43.77	43.77	43.61	43.63	48382
2009-12-30	43.46	43.69	43.31	43.58	159517
2009-12-31	43.65	43.75	43.06	43.06	103110
2010-01-04	43.50	44.01	43.50	43.94	155175
2010-01-05	44.00	44.15	43.74	44.10	65700
2010-01-06	44.05	44.35	44.05	44.25	135980
2010-01-07	44.11	44.48	43.92	44.47	47035
2010-01-08	44.41	44.70	44.27	44.70	91056
2010-01-11	44.92	44.94	44.49	44.63	83820
2010-01-12	44.37	44.37	43.90	44.08	54752
2010-01-13	44.15	44.67	43.86	44.63	136822
2010-01-14	44.52	44.77	44.48	44.69	106249
2010-01-15	44.70	44.82	43.97	44.19	44406
2010-01-19	44.29	44.77	44.22	44.75	76789
2010-01-20	44.38	44.43	43.87	44.35	78393
2010-01-21	44.39	44.54	43.57	43.72	102771
2010-01-22	43.52	43.65	42.66	42.73	109493
2010-01-25	43.03	43.14	42.67	42.89	77771
2010-01-26	42.78	43.10	42.54	42.65	59362
2010-01-27	42.47	42.85	42.17	42.83	83678
2010-01-28	42.91	42.91	41.83	42.22	101402
2010-01-29	42.35	42.76	41.54	41.63	123408
2010-02-01	41.70	42.26	41.70	42.24	144215
2010-02-02	42.30	42.83	42.16	42.79	103150
2010-02-03	42.55	42.78	42.25	42.47	51022
2010-02-04	42.08	42.21	41.00	41.03	100654
2010-02-05	41.03	41.14	40.18	41.09	96537
2010-02-08	41.10	41.39	40.80	40.85	91458
2010-02-09	41.30	41.58	40.98	41.34	39617
2010-02-10	41.22	41.66	40.87	41.38	127680
2010-02-11	41.33	42.08	41.12	42.07	34325
2010-02-12	41.68	42.37	41.53	42.37	88245
2010-02-16	42.83	43.12	42.55	43.10	40703
2010-02-17	43.29	43.45	43.15	43.42	250821
2010-02-18	43.40	43.66	43.34	43.66	63033
2010-02-19	43.62	43.96	43.49	43.84	52037
2010-02-22	44.00	44.03	43.76	43.84	134318
2010-02-23	43.77	43.80	43.20	43.23	40985
2010-02-24	43.43	43.74	43.41	43.58	17952
2010-02-25	42.98	43.68	42.90	43.67	126626
2010-02-26	43.71	43.72	43.35	43.67	24167
2010-03-01	43.85	44.47	43.79	44.46	63514
2010-03-02	44.71	44.99	44.54	44.82	82743
2010-03-03	44.95	45.26	44.84	44.92	72884
2010-03-04	45.00	45.10	44.87	45.02	49623
2010-03-05	45.34	45.82	45.23	45.78	55738
2010-03-08	45.89	45.97	45.78	45.93	142371
2010-03-09	45.72	46.30	45.72	46.02	109681
2010-03-10	46.02	46.53	46.02	46.41	142669
2010-03-11	46.15	46.56	46.05	46.55	105037
2010-03-12	46.75	46.76	46.36	46.61	33671
2010-03-15	46.65	46.65	46.09	46.47	51670
2010-03-16	46.69	46.91	46.48	46.87	95613
2010-03-17	47.02	47.44	47.02	47.23	57414
2010-03-18	47.23	47.28	46.96	47.04	26158
2010-03-19	47.12	47.14	46.33	46.52	57052
2010-03-22	46.12	47.12	46.08	47.04	133147
2010-03-23	47.13	47.58	46.96	47.57	287454
2010-03-24	47.36	47.47	47.16	47.16	133097
2010-03-25	47.57	47.69	46.81	46.81	152186
2010-03-26	46.95	47.17	46.63	46.80	51412
2010-03-29	46.99	47.14	46.93	47.13	76714
2010-03-30	47.15	47.38	46.93	47.20	60936
2010-03-31	47.04	47.40	46.91	46.92	90584
2010-04-01	47.23	47.47	46.96	47.35	183745
2010-04-05	47.56	48.16	47.53	48.14	338661
2010-04-06	47.98	48.50	47.98	48.42	90726
2010-04-07	48.36	48.42	47.87	48.16	46080
2010-04-08	48.04	48.28	47.69	48.17	35012
2010-04-09	48.24	48.54	48.09	48.53	31139
2010-04-12	48.65	48.77	48.50	48.68	64522
2010-04-13	48.60	48.83	48.35	48.82	47333
2010-04-14	49.05	49.64	48.99	49.64	58610
2010-04-15	49.62	49.85	49.54	49.70	39071
2010-04-16	49.50	49.69	48.71	49.04	110797
2010-04-19	48.80	49.04	48.24	48.81	74090
2010-04-20	49.10	49.48	48.95	49.47	100176
2010-04-21	49.45	49.69	49.30	49.65	84037
2010-04-22	49.28	50.24	48.98	50.21	99359
2010-04-23	50.30	50.75	50.06	50.75	57207
2010-04-26	50.77	51.00	50.53	50.59	103570
2010-04-27	50.40	50.68	49.26	49.34	179404
2010-04-28	49.59	49.75	49.20	49.41	83956
2010-04-29	49.87	50.41	49.68	50.41	151038
2010-04-30	50.41	50.55	49.28	49.28	137462
2010-05-03	49.50	50.18	49.50	50.12	164505
2010-05-04	49.47	49.47	48.40	48.64	112215
2010-05-05	48.18	48.61	47.54	48.00	130574
2010-05-06	47.71	48.11	29.12	46.32	236716
2010-05-07	46.06	46.43	44.45	44.98	824836
2010-05-10	46.98	48.86	45.98	47.39	136351
2010-05-11	46.87	48.19	46.76	47.62	142013
2010-05-12	47.93	48.88	47.93	48.86	108009
2010-05-13	48.83	49.06	48.25	48.47	78370
2010-05-14	48.17	48.17	46.93	47.35	128161
2010-05-17	47.59	47.92	46.22	47.40	168834
2010-05-18	48.00	48.08	46.46	46.63	241021
2010-05-19	46.33	46.85	45.36	46.06	231904
2010-05-20	45.00	45.03	43.89	43.96	232249
2010-05-21	43.10	44.91	42.74	44.61	374306
2010-05-24	44.44	44.83	44.07	44.07	146971
2010-05-25	43.02	44.13	42.43	44.11	180420
2010-05-26	44.32	45.24	44.09	44.22	136779
2010-05-27	45.39	46.07	45.09	46.07	72635
2010-05-28	45.96	46.13	45.36	45.59	83273
2010-06-01	45.11	45.58	44.22	44.27	87386
2010-06-02	44.39	45.56	44.27	45.56	48504
2010-06-03	45.65	46.16	45.43	46.08	113341
2010-06-04	45.18	45.34	43.90	43.96	77275
2010-06-07	44.14	44.33	42.94	43.00	89544
2010-06-08	43.00	43.35	42.24	43.07	80756
2010-06-09	43.38	44.11	42.90	43.11	62223
2010-06-10	43.93	44.56	43.80	44.56	46133
2010-06-11	44.32	45.09	43.94	45.06	40207
2010-06-14	45.55	46.12	45.26	45.33	80442
2010-06-15	45.61	46.53	45.58	46.47	116331
2010-06-16	46.32	46.63	46.00	46.27	436744
2010-06-17	46.50	46.50	45.77	46.22	59442
2010-06-18	46.39	46.46	45.92	46.21	25611
2010-06-21	46.89	47.02	45.56	45.85	253732
2010-06-22	45.93	46.21	44.78	44.79	45733
2010-06-23	44.67	44.86	44.23	44.77	50700
2010-06-24	44.45	44.57	43.90	44.01	67365
2010-06-25	44.04	44.73	43.82	44.60	130193
2010-06-28	44.79	44.88	44.18	44.39	99181
2010-06-29	43.66	43.66	42.48	42.72	325623
2010-06-30	42.64	43.22	42.31	42.34	64248
2010-07-01	42.25	42.44	41.04	42.03	198372
2010-07-02	42.27	42.58	41.48	41.68	266623
2010-07-06	42.24	42.71	41.12	41.37	83005
2010-07-07	41.51	42.90	41.45	42.85	155928
2010-07-08	43.15	43.56	42.81	43.36	41030
2010-07-09	43.33	43.92	43.25	43.92	36508
2010-07-12	43.73	44.03	43.25	43.53	73933
2010-07-13	44.18	44.89	44.02	44.74	125577
2010-07-14	44.66	44.94	44.32	44.67	152075
2010-07-15	44.66	44.66	43.88	44.48	37680
2010-07-16	44.24	44.24	42.85	42.95	193886
2010-07-19	43.19	43.24	42.50	43.16	91887
2010-07-20	42.60	43.89	42.50	43.88	92582
2010-07-21	44.15	44.22	43.09	43.21	31773
2010-07-22	43.80	44.66	43.73	44.56	55707
2010-07-23	44.45	45.37	44.29	45.35	36221
2010-07-26	45.60	46.28	45.37	46.28	94437
2010-07-27	46.68	46.74	45.88	45.97	102621
2010-07-28	45.87	46.05	45.17	45.34	47582
2010-07-29	45.67	45.84	44.60	45.22	129516
2010-07-30	44.58	45.55	44.58	45.37	84400
2010-08-02	46.16	46.31	45.90	46.20	116198
2010-08-03	46.02	46.22	45.56	45.83	34108
2010-08-04	46.15	46.35	45.95	46.34	101103
2010-08-05	46.05	46.23	45.90	45.98	44252
2010-08-06	45.49	45.97	45.10	45.81	63054
2010-08-09	46.20	46.36	45.90	46.29	117830
2010-08-10	45.75	45.92	45.22	45.55	51515
2010-08-11	44.78	44.78	43.85	43.93	78295
2010-08-12	43.17	43.90	43.00	43.73	47846
2010-08-13	43.67	43.76	43.38	43.41	47671
2010-08-16	43.25	43.78	43.00	43.54	52378
2010-08-17	44.00	44.67	43.88	44.32	48147
2010-08-18	44.24	44.79	43.97	44.47	43990
2010-08-19	44.19	44.37	43.41	43.54	59663
2010-08-20	43.36	43.54	42.94	43.52	127246
2010-08-23	43.87	43.94	43.04	43.04	40680
2010-08-24	42.50	42.75	41.97	42.40	76504
2010-08-25	42.04	42.94	41.72	42.84	56715
2010-08-26	43.03	43.28	42.43	42.53	48650
2010-08-27	42.99	43.59	42.27	43.55	61063
2010-08-30	43.43	43.55	42.71	42.71	60002
2010-08-31	42.55	43.05	42.33	42.71	93726
2010-09-01	43.43	44.21	43.35	44.21	77549
2010-09-02	44.25	44.85	44.12	44.76	84550
2010-09-03	45.38	45.59	45.07	45.44	106094
2010-09-07	45.23	45.38	44.64	44.73	101624
2010-09-08	44.84	45.26	44.84	44.97	109796
2010-09-09	45.65	45.66	44.85	45.05	57653
2010-09-10	45.36	45.36	45.00	45.16	76608
2010-09-13	45.65	46.14	45.63	46.06	92762
2010-09-14	46.04	46.28	45.75	45.98	75693
2010-09-15	45.94	46.28	45.63	46.17	195824
2010-09-16	46.04	46.19	45.77	45.99	267894
2010-09-17	46.32	46.32	45.75	46.15	69358
2010-09-20	46.24	47.15	46.08	47.09	126851
2010-09-21	47.22	47.29	46.77	46.84	90328
2010-09-22	46.70	47.03	46.17	46.41	100504
2010-09-23	46.00	46.69	45.88	45.99	111820
2010-09-24	46.70	47.29	46.60	47.27	150529
2010-09-27	47.29	47.38	47.02	47.14	63652
2010-09-28	47.35	47.60	46.59	47.57	86830
2010-09-29	47.50	47.77	47.36	47.62	70051
2010-09-30	47.97	48.20	47.30	47.55	72785
2010-10-01	47.99	48.05	47.44	47.77	75960
2010-10-04	47.71	47.79	47.04	47.25	66303
2010-10-05	47.90	48.45	47.59	48.40	66487
2010-10-06	48.37	48.43	47.87	48.09	72692
2010-10-07	48.37	48.37	47.79	48.06	47190
2010-10-08	48.03	48.71	47.89	48.54	111820
2010-10-11	48.51	48.89	48.51	48.63	91624
2010-10-12	48.64	48.92	48.09	48.78	65739
2010-10-13	49.07	49.63	48.93	49.35	105942
2010-10-14	49.45	49.49	48.88	49.19	48472
2010-10-15	49.70	49.70	48.89	49.12	20638
2010-10-18	49.26	49.44	49.11	49.37	65910
2010-10-19	48.90	49.23	48.25	48.52	58501
2010-10-20	48.81	49.33	48.69	49.11	54597
2010-10-21	49.25	49.61	48.58	49.00	45193
2010-10-22	49.21	49.32	48.94	49.31	76061
2010-10-25	49.56	50.04	49.56	49.63	72127
2010-10-26	49.35	49.86	49.15	49.61	43204
2010-10-27	49.24	49.59	49.00	49.59	110001
2010-10-28	49.86	49.96	49.20	49.42	51633
2010-10-29	49.35	49.73	49.35	49.59	37146
2010-11-01	50.00	50.21	49.17	49.50	71544
2010-11-02	49.94	50.23	49.73	50.17	73913
2010-11-03	50.25	50.38	49.80	50.35	33923
2010-11-04	51.16	51.43	50.98	51.43	160989
2010-11-05	51.39	51.81	51.39	51.68	90590
2010-11-08	51.67	51.77	51.36	51.71	77964
2010-11-09	51.89	51.94	50.96	51.10	110489
2010-11-10	51.22	51.58	50.78	51.58	52769
2010-11-11	51.16	51.68	50.98	51.55	33311
2010-11-12	51.16	51.39	50.52	50.69	72886
2010-11-15	51.04	51.21	50.69	50.69	61374
2010-11-16	50.29	50.45	49.54	49.79	94298
2010-11-17	49.84	50.14	49.69	50.03	84290
2010-11-18	50.67	51.06	50.67	50.86	95639
2010-11-19	50.80	51.15	50.53	51.08	29718
2010-11-22	50.92	51.43	50.80	51.34	187394
2010-11-23	50.69	50.90	50.51	50.80	66378
2010-11-24	51.40	51.85	51.36	51.85	80584
2010-11-26	51.45	51.78	51.40	51.63	73520
2010-11-29	51.39	51.62	50.79	51.53	84646
2010-11-30	50.99	51.46	50.88	51.19	74648
2010-12-01	52.08	52.31	52.02	52.30	72237
2010-12-02	52.38	52.88	52.32	52.86	225700
2010-12-03	52.73	53.34	52.57	53.25	108613
2010-12-06	53.10	53.49	53.05	53.39	94505
2010-12-07	54.05	54.05	53.46	53.50	167398
2010-12-08	53.65	53.79	53.35	53.45	62030
2010-12-09	53.75	53.75	53.44	53.65	67682
2010-12-10	53.85	54.27	53.64	54.20	96969
2010-12-13	54.78	54.78	53.97	53.97	193543
2010-12-14	54.11	54.25	53.84	53.95	98068
2010-12-15	53.85	54.36	53.66	53.70	246412
2010-12-16	53.71	54.21	53.62	54.19	162176
2010-12-17	54.29	54.50	53.99	54.38	131138
2010-12-20	54.54	54.77	54.28	54.62	183238
2010-12-21	54.85	55.16	54.79	55.12	148555
2010-12-22	55.17	55.38	55.12	55.20	100424
2010-12-23	55.32	55.34	55.04	55.11	152581
2010-12-27	54.69	54.84	54.24	54.71	316230
2010-12-28	54.88	54.88	54.44	54.54	109033
2010-12-29	54.71	54.79	54.61	54.73	93819
2010-12-30	54.77	54.92	54.69	54.69	136925
2010-12-31	54.74	54.74	54.41	54.41	88584
2011-01-03	55.08	55.53	54.93	55.27	306683
2011-01-04	55.63	55.63	54.17	54.66	201036
2011-01-05	54.71	55.21	54.47	55.18	73319
2011-01-06	55.34	55.35	54.94	55.05	83593
2011-01-07	55.17	55.26	54.27	54.89	102328
2011-01-10	54.76	55.27	54.29	55.13	82213
2011-01-11	55.46	55.57	55.19	55.39	100962
2011-01-12	55.86	55.89	55.56	55.84	129549
2011-01-13	55.88	55.98	55.63	55.77	144553
2011-01-14	55.80	56.23	55.66	56.11	235606
2011-01-18	56.22	56.42	55.88	56.42	161414
2011-01-19	56.42	56.42	55.17	55.27	136743
2011-01-20	54.98	55.15	54.39	54.73	131517
2011-01-21	55.18	55.18	54.49	54.55	87182
2011-01-24	54.50	55.12	54.50	54.94	105819
2011-01-25	54.79	54.99	54.50	54.99	90452
2011-01-26	55.10	55.86	55.03	55.74	163888
2011-01-27	55.80	56.13	55.60	55.99	107717
2011-01-28	56.06	56.06	54.81	54.83	150071
2011-01-31	55.01	55.55	54.86	55.26	113497
2011-02-01	55.64	56.39	55.64	56.25	175991
2011-02-02	56.22	56.44	56.06	56.17	98242
2011-02-03	56.07	56.38	55.66	56.29	86392
2011-02-04	56.36	56.50	56.08	56.45	64818
2011-02-07	56.70	57.26	56.68	57.01	237714
2011-02-08	57.11	57.30	56.85	57.30	116905
2011-02-09	57.30	57.30	56.86	57.04	139097
2011-02-10	56.82	57.38	56.76	57.33	90230
2011-02-11	57.22	57.93	57.13	57.90	177627
2011-02-14	58.11	58.24	57.94	58.24	209403
2011-02-15	58.13	58.18	57.86	57.90	120422
2011-02-16	58.06	58.48	58.06	58.43	145012
2011-02-17	58.37	58.82	58.29	58.74	156039
2011-02-18	58.92	58.92	58.50	58.67	139197
2011-02-22	58.12	58.33	57.08	57.19	215028
2011-02-23	57.19	57.25	55.80	56.32	173908
2011-02-24	56.32	56.81	55.92	56.47	152284
2011-02-25	56.91	57.78	56.83	57.78	126222
2011-02-28	58.02	58.21	57.47	57.86	134286
2011-03-01	58.04	58.04	56.57	56.72	183712
2011-03-02	56.65	57.29	56.65	57.01	104506
2011-03-03	57.64	58.28	57.55	58.17	105264
2011-03-04	58.30	58.30	57.52	57.91	113412
2011-03-07	58.30	58.30	56.67	57.12	254220
2011-03-08	57.17	58.02	56.80	57.77	73366
2011-03-09	57.71	57.84	57.37	57.61	194744
2011-03-10	56.86	56.86	56.22	56.35	101571
2011-03-11	55.79	56.89	55.78	56.66	113310
2011-03-14	56.12	56.60	55.85	56.33	107701
2011-03-15	55.02	56.21	54.57	55.90	272773
2011-03-16	55.67	56.22	54.93	55.19	183642
2011-03-17	56.05	56.05	55.46	55.52	76934
2011-03-18	56.35	56.35	55.83	56.00	107433
2011-03-21	56.81	57.13	56.67	57.07	142070
2011-03-22	57.22	57.27	56.71	56.83	85549
2011-03-23	56.76	57.04	56.18	56.88	81244
2011-03-24	57.31	57.52	56.77	57.41	133058
2011-03-25	57.68	58.31	57.47	57.86	170500
2011-03-28	58.10	58.12	57.61	57.65	121606
2011-03-29	57.74	58.22	57.39	58.13	110237
2011-03-30	58.37	58.94	58.37	58.89	127281
2011-03-31	58.84	59.08	58.73	59.06	105602
2011-04-01	59.41	59.60	59.17	59.36	107232
2011-04-04	59.58	59.66	59.33	59.50	118129
2011-04-05	59.48	60.01	59.39	59.73	63332
2011-04-06	60.00	60.16	59.45	59.68	160707
2011-04-07	59.86	59.94	59.25	59.39	122968
2011-04-08	59.77	59.77	58.65	58.93	118488
2011-04-11	59.16	59.16	58.28	58.47	66199
2011-04-12	58.11	58.29	57.67	57.81	198279
2011-04-13	58.19	58.40	57.64	57.98	78106
2011-04-14	57.61	58.11	57.42	58.08	72805
2011-04-15	58.11	58.60	57.94	58.60	46146
2011-04-18	57.91	57.91	57.25	57.75	98772
2011-04-19	58.03	58.12	57.56	57.94	136649
2011-04-20	58.84	59.01	58.68	58.97	156856
2011-04-21	59.37	59.41	58.97	59.41	91275
2011-04-25	59.37	59.46	59.03	59.35	111956
2011-04-26	59.56	60.13	59.49	59.93	116823
2011-04-27	60.05	60.33	59.70	60.31	146910
2011-04-28	60.27	60.51	60.19	60.40	112646
2011-04-29	60.52	60.80	60.35	60.67	142762
2011-05-02	60.93	60.99	60.17	60.25	97085
2011-05-03	60.08	60.20	59.20	59.54	94990
2011-05-04	59.56	59.58	58.57	58.88	129565
2011-05-05	58.42	59.33	58.32	58.66	148144
2011-05-06	59.26	59.62	58.69	58.92	130919
2011-05-09	58.94	59.63	58.82	59.54	105307
2011-05-10	59.78	60.35	59.73	60.27	103480
2011-05-11	60.22	60.22	59.16	59.45	182778
2011-05-12	59.18	59.95	58.80	59.74	140380
2011-05-13	59.80	59.89	58.99	59.10	107939
2011-05-16	58.79	59.37	58.39	58.40	110212
2011-05-17	58.09	58.34	57.71	58.15	369931
2011-05-18	58.20	59.04	58.11	59.02	128905
2011-05-19	59.43	59.43	58.71	59.11	92173
2011-05-20	59.00	59.09	58.41	58.75	74417
2011-05-23	57.85	58.10	57.69	57.77	157612
2011-05-24	57.99	58.15	57.49	57.65	91423
2011-05-25	57.53	58.34	57.41	58.18	267324
2011-05-26	58.05	58.82	58.02	58.79	86836
2011-05-27	58.99	59.34	58.99	59.16	138443
2011-05-31	59.73	59.86	59.29	59.86	170994
2011-06-01	59.83	59.83	58.17	58.24	88239
2011-06-02	58.43	58.62	57.90	58.22	244627
2011-06-03	57.31	57.98	57.25	57.43	245876
2011-06-06	57.30	57.47	56.46	56.47	279486
2011-06-07	56.75	57.07	56.60	56.67	135929
2011-06-08	56.46	56.62	56.00	56.09	263187
2011-06-09	56.18	56.63	56.00	56.39	82918
2011-06-10	56.11	56.16	55.30	55.48	189418
2011-06-13	55.61	55.85	55.00	55.28	257342
2011-06-14	55.76	56.50	55.76	56.32	128545
2011-06-15	55.87	56.17	55.25	55.45	116809
2011-06-16	55.41	55.81	54.76	55.38	184959
2011-06-17	55.96	55.96	55.26	55.48	142553
2011-06-20	55.30	56.00	55.29	55.86	125025
2011-06-21	56.20	57.10	56.18	57.05	134840
2011-06-22	56.85	57.37	56.75	56.75	127763
2011-06-23	56.09	56.86	55.55	56.79	128707
2011-06-24	56.97	57.04	56.20	56.35	58880
2011-06-27	56.32	56.86	56.06	56.72	131183
2011-06-28	56.97	57.62	56.88	57.60	90508
2011-06-29	57.90	58.19	57.50	58.02	108031
2011-06-30	58.20	58.63	58.11	58.46	95084
2011-07-01	58.65	59.50	58.40	59.37	207580
2011-07-05	59.58	59.62	59.20	59.55	122370
2011-07-06	59.47	59.84	59.25	59.76	134670
2011-07-07	60.48	60.66	60.22	60.50	221510
2011-07-08	60.02	60.17	59.58	60.14	102588
2011-07-11	59.35	59.61	58.60	58.73	70875
2011-07-12	58.49	59.00	58.43	58.47	104694
2011-07-13	58.72	59.47	58.72	58.81	41639
2011-07-14	58.94	59.24	57.91	58.04	78035
2011-07-15	58.26	58.51	58.10	58.48	45347
2011-07-18	58.24	58.29	57.30	57.64	74089
2011-07-19	58.15	58.89	58.15	58.83	51466
2011-07-20	59.00	59.00	58.50	58.80	61849
2011-07-21	59.08	59.55	59.08	59.41	63856
2011-07-22	59.28	59.67	59.12	59.57	95625
2011-07-25	58.79	59.40	58.57	58.96	119413
2011-07-26	58.88	58.95	58.48	58.58	81138
2011-07-27	58.24	58.24	56.86	56.92	138337
2011-07-28	56.90	57.55	56.63	56.70	72672
2011-07-29	55.98	56.95	55.60	56.59	286162
2011-08-01	57.40	57.98	55.77	56.31	282003
2011-08-02	55.96	56.44	54.49	54.53	176983
2011-08-03	54.49	54.87	53.18	54.85	478960
2011-08-04	54.04	54.04	51.37	51.37	353252
2011-08-05	51.92	52.20	49.21	50.49	478028
2011-08-08	48.47	49.51	46.18	46.21	517305
2011-08-09	47.51	49.10	45.73	49.10	460565
2011-08-10	47.94	49.04	47.22	47.28	263466
2011-08-11	47.42	50.32	47.42	49.63	353846
2011-08-12	50.24	50.42	49.42	50.04	160666
2011-08-15	50.51	51.45	50.49	51.45	214363
2011-08-16	50.76	51.23	50.16	50.56	218812
2011-08-17	50.89	51.27	50.00	50.41	106123
2011-08-18	48.92	48.94	47.20	47.64	142930
2011-08-19	47.00	48.28	46.59	46.70	192593
2011-08-22	48.06	48.06	46.34	46.63	159881
2011-08-23	46.80	48.61	46.50	48.61	117212
2011-08-24	48.36	49.37	48.22	49.32	112108
2011-08-25	49.62	49.98	48.08	48.18	226584
2011-08-26	47.80	49.57	47.28	49.38	69889
2011-08-29	49.95	51.57	49.95	51.57	141216
2011-08-30	51.28	52.10	50.82	51.75	115240
2011-08-31	52.08	52.70	51.45	51.85	181222
2011-09-01	52.01	52.44	50.81	50.95	120197
2011-09-02	49.75	50.23	49.09	49.28	94900
2011-09-06	47.33	49.11	47.28	49.04	124730
2011-09-07	50.12	50.98	49.81	50.95	57127
2011-09-08	50.46	51.17	49.96	50.16	47704
2011-09-09	49.50	49.85	48.30	48.74	56024
2011-09-12	47.88	48.97	47.84	48.96	82347
2011-09-13	49.19	49.90	48.88	49.75	57889
2011-09-14	50.07	51.25	49.27	50.64	95498
2011-09-15	51.13	51.38	50.46	51.32	64792
2011-09-16	51.42	51.65	50.93	51.35	58256
2011-09-19	50.27	51.06	49.92	50.65	139763
2011-09-20	50.79	51.31	49.95	49.95	47415
2011-09-21	50.02	50.15	48.18	48.22	70279
2011-09-22	46.81	47.38	45.76	46.52	237732
2011-09-23	46.20	47.14	46.18	47.00	97589
2011-09-26	47.35	48.00	46.32	47.91	183996
2011-09-27	49.05	49.88	48.48	48.74	174286
2011-09-28	48.98	48.99	46.99	47.11	129059
2011-09-29	48.02	48.28	46.37	47.52	83141
2011-09-30	46.71	47.21	46.10	46.10	74097
2011-10-03	45.80	46.47	43.90	43.90	130624
2011-10-04	43.42	45.94	43.01	45.94	153889
2011-10-05	46.08	47.13	45.48	46.88	194113
2011-10-06	46.68	48.05	46.57	48.01	112127
2011-10-07	48.21	48.31	46.86	47.08	86549
2011-10-10	48.08	48.91	48.00	48.91	66072
2011-10-11	48.50	49.27	48.47	49.07	60997
2011-10-12	49.47	50.32	49.47	49.71	101585
2011-10-13	49.31	50.00	48.97	49.83	44488
2011-10-14	50.50	50.86	50.04	50.76	151558
2011-10-17	50.49	50.50	49.23	49.35	246451
2011-10-18	49.54	50.95	48.71	50.62	71072
2011-10-19	50.52	50.77	49.53	49.72	56151
2011-10-20	49.94	49.94	48.71	49.87	83707
2011-10-21	50.43	51.00	50.32	50.93	46778
2011-10-24	51.01	52.59	51.01	52.49	129118
2011-10-25	52.23	52.23	51.02	51.11	52337
2011-10-26	52.02	52.14	50.62	51.86	72293
2011-10-27	53.56	54.62	53.07	54.19	150013
2011-10-28	54.12	54.49	53.85	54.13	51956
2011-10-31	53.40	53.65	52.73	52.73	62146
2011-11-01	50.44	51.87	50.30	50.98	155973
2011-11-02	51.88	52.44	51.40	52.23	69368
2011-11-03	52.69	53.43	51.58	53.28	55369
2011-11-04	52.72	53.36	52.43	53.27	33142
2011-11-07	53.27	53.45	52.20	53.11	41890
2011-11-08	53.60	53.84	52.55	53.75	28294
2011-11-09	52.36	52.53	51.36	51.46	69462
2011-11-10	52.08	52.20	51.30	51.67	63142
2011-11-11	52.39	53.08	52.34	52.87	49703
2011-11-14	52.64	52.86	52.05	52.34	114531
2011-11-15	52.09	53.08	51.83	52.81	61685
2011-11-16	52.24	53.19	51.95	51.95	56748
2011-11-17	52.09	52.19	50.86	51.16	64332
2011-11-18	51.36	51.43	50.83	51.06	126689
2011-11-21	50.21	50.33	49.58	50.13	94813
2011-11-22	49.93	50.26	49.50	49.81	66957
2011-11-23	49.17	49.32	48.35	48.39	57423
2011-11-25	48.06	48.78	48.00	48.06	30148
2011-11-28	49.62	50.13	49.50	49.98	71852
2011-11-29	50.02	50.24	49.64	49.92	67803
2011-11-30	51.61	52.44	51.57	52.44	64290
2011-12-01	52.26	52.84	52.06	52.24	38058
2011-12-02	52.77	53.16	52.35	52.40	58601
2011-12-05	53.30	53.57	52.81	53.14	113487
2011-12-06	53.08	53.30	52.65	52.99	76998
2011-12-07	52.58	53.07	52.01	52.98	136938
2011-12-08	52.56	52.59	51.37	51.37	127271
2011-12-09	51.65	52.87	51.38	52.66	134137
2011-12-12	51.96	51.96	51.36	51.84	78585
2011-12-13	52.36	52.46	50.67	50.89	94845
2011-12-14	50.43	50.69	49.93	50.07	52788
2011-12-15	50.71	50.73	50.17	50.55	86473
2011-12-16	50.90	51.51	50.69	51.02	71133
2011-12-19	51.26	51.47	50.00	50.10	77669
2011-12-20	51.03	51.97	51.03	51.90	119533
2011-12-21	51.85	52.17	51.20	52.04	68156
2011-12-22	52.19	52.67	52.15	52.57	96966
2011-12-23	52.20	52.50	51.85	52.18	32924
2011-12-27	52.14	52.56	51.94	52.36	106695
2011-12-28	52.31	52.31	51.37	51.44	70082
2011-12-29	51.51	52.12	50.82	52.03	94966
2011-12-30	52.07	52.24	51.84	51.84	128926
2012-01-03	52.93	53.15	52.38	52.56	122976
2012-01-04	52.19	52.50	51.98	52.34	65954
2012-01-05	52.03	52.87	51.74	52.76	56085
2012-01-06	52.66	53.02	52.32	52.69	60929
2012-01-09	52.90	53.01	52.50	52.96	71557
2012-01-10	53.63	53.75	53.51	53.70	176865
2012-01-11	53.55	53.96	53.47	53.88	67812
2012-01-12	54.02	54.17	53.54	54.15	66418
2012-01-13	53.73	53.87	53.35	53.78	46036
2012-01-17	54.30	54.42	53.78	53.91	66379
2012-01-18	53.97	54.81	53.81	54.81	56561
2012-01-19	55.01	55.31	54.88	55.14	95153
2012-01-20	55.10	55.19	54.97	55.15	60510
2012-01-23	55.25	55.56	54.78	55.14	64561
2012-01-24	54.82	55.45	54.58	55.40	133090
2012-01-25	55.45	56.18	55.21	56.06	57506
2012-01-26	56.52	56.52	55.58	55.78	81738
2012-01-27	55.56	56.28	55.56	56.19	37213
2012-01-30	55.73	55.98	55.35	55.84	92950
2012-01-31	56.29	56.30	55.55	55.77	115979
2012-02-01	56.30	57.02	56.26	56.93	117041
2012-02-02	57.08	57.37	56.94	57.10	116077
2012-02-03	57.93	58.35	57.78	58.25	504168
2012-02-06	58.01	58.21	57.91	58.12	152819
2012-02-07	58.02	58.31	57.80	58.15	72814
2012-02-08	58.21	58.57	57.84	58.29	170895
2012-02-09	58.54	58.54	57.84	58.30	120493
2012-02-10	57.82	57.86	57.48	57.67	62558
2012-02-13	58.18	58.42	57.84	58.24	105822
2012-02-14	58.04	58.14	57.76	58.09	77423
2012-02-15	58.42	58.50	57.71	57.82	87529
2012-02-16	57.93	58.87	57.93	58.86	69733
2012-02-17	59.16	59.16	58.70	58.79	256283
2012-02-21	59.00	59.03	58.22	58.48	154620
2012-02-22	58.32	58.54	58.00	58.16	133084
2012-02-23	58.14	58.82	57.92	58.79	183828
2012-02-24	58.73	59.05	58.68	58.79	162136
2012-02-27	58.42	59.00	57.98	58.79	311230
2012-02-28	58.77	59.02	58.35	58.66	168538
2012-02-29	58.69	59.01	58.08	58.10	62709
2012-03-01	58.24	58.87	58.23	58.52	161143
2012-03-02	58.49	58.61	57.69	57.93	119525
2012-03-05	57.79	57.79	57.34	57.67	341518
2012-03-06	57.03	57.06	56.31	56.53	254491
2012-03-07	56.72	57.20	56.63	57.11	161386
2012-03-08	57.54	57.99	57.21	57.88	78751
2012-03-09	57.88	58.73	57.80	58.50	106058
2012-03-12	58.55	58.72	58.03	58.24	76662
2012-03-13	58.58	59.45	58.54	59.45	123564
2012-03-14	59.39	59.53	58.85	59.05	127590
2012-03-15	59.05	59.56	58.88	59.54	95964
2012-03-16	59.59	59.65	59.35	59.47	79746
2012-03-19	59.38	60.18	59.29	59.85	71891
2012-03-20	59.41	59.48	59.10	59.31	78681
2012-03-21	59.46	59.59	59.14	59.31	98956
2012-03-22	58.75	58.99	58.35	58.73	80050
2012-03-23	58.77	59.19	58.38	59.13	101284
2012-03-26	59.75	60.14	59.69	60.09	88227
2012-03-27	60.10	60.22	59.77	59.77	137256
2012-03-28	59.81	59.90	59.00	59.45	115789
2012-03-29	59.09	59.48	58.68	59.33	196117
2012-03-30	59.73	59.77	59.15	59.34	170601
2012-04-02	59.29	60.10	59.10	59.91	117250
2012-04-03	59.80	60.07	59.45	59.77	80777
2012-04-04	59.18	59.19	58.54	58.87	88878
2012-04-05	58.71	59.02	58.63	58.74	92237
2012-04-09	57.81	58.09	57.50	57.92	114678
2012-04-10	57.82	57.92	56.38	56.46	221143
2012-04-11	57.06	57.33	56.94	57.23	84921
2012-04-12	57.25	58.33	57.25	58.17	74241
2012-04-13	58.02	58.08	57.46	57.47	103406
2012-04-16	57.81	57.89	57.07	57.42	154492
2012-04-17	57.93	58.59	57.93	58.31	97558
2012-04-18	58.06	58.25	57.85	58.03	70029
2012-04-19	58.07	58.59	57.50	57.85	57349
2012-04-20	58.24	58.43	57.96	58.02	49116
2012-04-23	57.28	57.34	56.73	57.33	110913
2012-04-24	57.40	57.71	57.16	57.46	85574
2012-04-25	58.14	58.51	58.00	58.44	369992
2012-04-26	58.35	59.05	58.22	58.92	65280
2012-04-27	59.21	59.44	58.61	59.33	89383
2012-04-30	59.27	59.28	58.72	58.83	91800
2012-05-01	58.86	59.76	58.78	58.95	66316
2012-05-02	58.50	59.19	58.48	59.08	104231
2012-05-03	59.05	59.22	58.05	58.21	126331
2012-05-04	57.85	57.90	57.16	57.29	96052
2012-05-07	57.00	57.56	56.95	57.33	164482
2012-05-08	57.00	57.26	56.21	57.20	92346
2012-05-09	56.50	57.18	56.25	56.93	111549
2012-05-10	57.44	57.44	56.86	57.04	87551
2012-05-11	56.70	57.50	56.57	57.11	83069
2012-05-14	56.47	56.74	56.13	56.33	90634
2012-05-15	56.26	56.62	55.92	56.08	78030
2012-05-16	56.29	56.59	55.58	55.62	182331
2012-05-17	55.67	55.77	54.19	54.19	308497
2012-05-18	54.29	54.46	53.48	53.57	133315
2012-05-21	53.64	54.88	53.47	54.83	81276
2012-05-22	55.00	55.36	54.46	54.77	79673
2012-05-23	54.14	55.14	53.87	55.10	102394
2012-05-24	55.19	55.29	54.56	55.15	65716
2012-05-25	55.22	55.46	54.98	55.17	66394
2012-05-29	55.54	56.07	55.38	55.89	69514
2012-05-30	55.44	55.44	54.72	54.85	89359
2012-05-31	54.77	54.95	54.00	54.70	215266
2012-06-01	53.73	54.13	52.97	53.02	159157
2012-06-04	53.07	53.30	52.20	52.76	103433
2012-06-05	52.44	53.51	52.36	53.46	78970
2012-06-06	53.90	54.76	53.90	54.67	78390
2012-06-07	55.51	55.65	54.38	54.42	79080
2012-06-08	54.32	54.96	53.91	54.86	88653
2012-06-11	55.16	55.38	53.74	53.74	47946
2012-06-12	53.96	54.40	53.65	54.40	383030
2012-06-13	54.22	54.49	53.52	53.72	75368
2012-06-14	53.87	54.38	53.64	54.18	49529
2012-06-15	54.44	54.85	54.20	54.79	92286
2012-06-18	54.54	55.23	54.26	55.09	46833
2012-06-19	55.45	56.16	55.29	55.90	75031
2012-06-20	55.97	56.18	55.45	55.78	58711
2012-06-21	55.82	55.88	54.36	54.39	58783
2012-06-22	54.73	55.02	54.48	54.83	172129
2012-06-25	54.04	54.18	53.70	53.90	381641
2012-06-26	54.01	54.45	53.72	54.27	93203
2012-06-27	54.41	54.87	54.24	54.80	93608
2012-06-28	54.45	54.88	53.89	54.88	260411
2012-06-29	56.15	56.42	55.73	56.42	68371
2012-07-02	56.67	56.86	55.76	56.83	110845
2012-07-03	56.99	57.60	56.83	57.54	57064
2012-07-05	57.54	57.72	57.19	57.51	225847
2012-07-06	56.92	57.00	56.58	56.84	55375
2012-07-09	56.73	56.83	56.42	56.65	45457
2012-07-10	57.00	57.08	55.75	55.97	77265
2012-07-11	56.00	56.17	55.46	55.75	30680
2012-07-12	55.35	55.82	54.87	55.58	33944
2012-07-13	55.78	56.50	55.78	56.35	60229
2012-07-16	56.32	56.39	55.87	56.11	127709
2012-07-17	56.35	56.52	55.63	56.38	66310
2012-07-18	56.31	56.97	56.24	56.75	89883
2012-07-19	57.02	57.02	56.57	56.73	273211
2012-07-20	56.43	56.60	56.00	56.06	110509
2012-07-23	55.14	55.45	54.82	55.31	68842
2012-07-24	55.44	55.44	54.23	54.56	46643
2012-07-25	54.79	55.01	54.43	54.68	75973
2012-07-26	55.28	55.61	54.94	55.33	109738
2012-07-27	55.60	56.75	55.47	56.60	157774
2012-07-30	56.60	56.78	56.19	56.37	43261
2012-07-31	56.20	56.54	55.99	56.01	53172
2012-08-01	56.18	56.19	55.35	55.38	43574
2012-08-02	54.89	55.90	54.50	55.11	91600
2012-08-03	55.84	56.43	55.84	56.26	46100
2012-08-06	56.29	56.87	56.24	56.67	96294
2012-08-07	57.05	57.49	56.85	57.17	97027
2012-08-08	56.97	57.29	56.71	57.19	38530
2012-08-09	57.10	57.48	57.07	57.35	41475
2012-08-10	57.11	57.39	57.00	57.39	101883
2012-08-13	57.18	57.30	56.75	57.23	35066
2012-08-14	57.48	57.66	56.95	57.09	46956
2012-08-15	57.16	57.52	57.03	57.49	52761
2012-08-16	57.49	58.18	57.38	58.08	79094
2012-08-17	58.20	58.47	58.08	58.45	57988
2012-08-20	58.27	58.39	57.98	58.25	56614
2012-08-21	58.50	58.93	58.15	58.28	84932
2012-08-22	58.09	58.30	57.89	58.15	114064
2012-08-23	58.09	58.09	57.60	57.79	43172
2012-08-24	57.74	58.08	57.50	57.94	92679
2012-08-27	58.20	58.22	57.79	57.95	59342
2012-08-28	57.85	58.26	57.85	58.15	33767
2012-08-29	58.26	58.43	58.02	58.29	31665
2012-08-30	58.03	58.09	57.66	57.84	42251
2012-08-31	58.30	58.30	57.60	58.12	50464
2012-09-04	58.18	58.75	57.72	58.63	93897
2012-09-05	58.66	58.73	58.38	58.61	36139
2012-09-06	58.87	59.89	58.85	59.75	76898
2012-09-07	59.79	60.25	59.78	60.12	73504
2012-09-10	59.95	60.18	59.81	59.88	65911
2012-09-11	59.90	60.19	59.81	59.99	81070
2012-09-12	60.19	60.31	59.90	60.25	34198
2012-09-13	60.23	61.25	60.01	60.96	86253
2012-09-14	61.25	61.88	60.95	61.64	104932
2012-09-17	61.47	61.48	60.98	61.13	64139
2012-09-18	61.09	61.09	60.71	60.92	47539
2012-09-19	61.12	61.17	60.83	61.01	61667
2012-09-20	60.66	60.66	60.24	60.57	62234
2012-09-21	61.02	61.09	60.65	60.65	39261
2012-09-24	60.45	60.67	60.29	60.41	73531
2012-09-25	60.62	60.67	59.49	59.51	68387
2012-09-26	59.60	59.60	58.87	59.14	57478
2012-09-27	59.33	59.93	59.22	59.78	78789
2012-09-28	59.50	59.76	59.25	59.56	41573
2012-10-01	59.85	60.05	59.30	59.56	69768
2012-10-02	59.76	59.77	59.42	59.71	128792
2012-10-03	59.85	60.04	59.39	59.75	199867
2012-10-04	60.02	60.23	59.65	60.23	184370
2012-10-05	60.56	60.81	60.05	60.17	90380
2012-10-08	59.82	60.06	59.79	59.91	55000
2012-10-09	59.84	59.90	59.17	59.27	66084
2012-10-10	59.29	59.30	58.86	59.05	59208
2012-10-11	59.35	59.70	59.19	59.26	54717
2012-10-12	59.27	59.41	58.75	58.90	43182
2012-10-15	59.02	59.30	58.71	59.26	152240
2012-10-16	59.55	59.94	59.53	59.90	45895
2012-10-17	59.92	60.41	59.85	60.33	65990
2012-10-18	60.28	60.45	60.04	60.17	40353
2012-10-19	59.84	59.85	58.98	59.20	74373
2012-10-22	59.15	59.26	58.74	58.98	46943
2012-10-23	58.49	58.78	58.00	58.65	69209
2012-10-24	58.88	59.03	58.43	58.51	40811
2012-10-25	58.90	59.09	58.29	58.62	66027
2012-10-26	58.85	58.87	58.02	58.43	57825
2012-10-31	58.28	58.83	58.28	58.83	94870
2012-11-01	58.86	59.81	58.74	59.81	58233
2012-11-02	60.02	60.02	59.01	59.01	124590
2012-11-05	58.99	59.33	58.79	59.29	107389
2012-11-06	59.47	59.92	59.43	59.85	44789
2012-11-07	59.05	59.11	58.26	58.56	108104
2012-11-08	58.47	58.61	57.72	57.72	121540
2012-11-09	57.39	58.23	57.26	57.77	81903
2012-11-12	57.98	58.05	57.62	57.73	58959
2012-11-13	57.43	57.99	57.39	57.45	64265
2012-11-14	57.55	57.65	56.35	56.41	66917
2012-11-15	56.38	56.63	55.81	56.16	280566
2012-11-16	56.26	56.71	55.84	56.65	62627
2012-11-19	57.26	57.75	57.19	57.74	123306
2012-11-20	57.70	58.03	57.44	57.99	122674
2012-11-21	58.09	58.25	57.93	58.25	37879
2012-11-23	58.48	58.86	58.48	58.84	42983
2012-11-26	58.74	58.98	58.57	58.90	42740
2012-11-27	58.92	59.17	58.80	58.85	60861
2012-11-28	58.57	59.22	58.19	59.22	45306
2012-11-29	59.61	59.83	59.33	59.74	130120
2012-11-30	59.90	59.90	59.55	59.71	41130
2012-12-03	60.06	60.13	59.58	59.66	117954
2012-12-04	59.68	59.75	59.27	59.68	213345
2012-12-05	59.86	59.91	59.24	59.69	133617
2012-12-06	59.67	59.95	59.54	59.89	195049
2012-12-07	60.02	60.13	59.73	59.94	147802
2012-12-10	59.90	60.26	59.74	60.22	91767
2012-12-11	60.47	60.71	60.41	60.59	157456
2012-12-12	60.77	60.95	60.37	60.50	242458
2012-12-13	60.50	60.67	59.97	60.10	126047
2012-12-14	60.09	60.25	59.86	59.99	139365
2012-12-17	60.17	60.65	60.07	60.61	113909
2012-12-18	60.84	61.50	60.73	61.48	336087
2012-12-19	61.61	61.78	61.42	61.49	81878
2012-12-20	61.65	61.85	61.39	61.85	128890
2012-12-21	60.96	61.43	60.81	61.40	191981
2012-12-24	60.26	60.30	60.02	60.22	72314
2012-12-26	60.40	60.48	59.77	59.79	338448
2012-12-27	60.01	60.03	59.12	59.80	137492
2012-12-28	59.46	59.86	59.31	59.37	163245
2012-12-31	59.41	60.56	59.29	60.47	285891
2013-01-02	62.13	62.22	61.68	62.10	309363
2013-01-03	62.20	62.53	62.00	62.10	270085
2013-01-04	62.45	62.73	62.17	62.60	154746
2013-01-07	62.42	62.52	62.26	62.41	196381
2013-01-08	62.42	62.50	62.06	62.33	109428
2013-01-09	62.57	62.79	62.50	62.74	136334
2013-01-10	63.08	63.21	62.55	62.89	189980
2013-01-11	62.90	62.92	62.60	62.85	145226
2013-01-14	62.82	63.02	62.70	62.94	133695
2013-01-15	62.60	63.27	62.57	63.22	149438
2013-01-16	63.12	63.19	62.92	63.03	133111
2013-01-17	63.21	63.68	63.21	63.53	235069
2013-01-18	63.58	63.68	63.37	63.65	244953
2013-01-22	63.70	64.15	63.59	64.13	225719
2013-01-23	64.18	64.38	63.98	64.06	176714
2013-01-24	64.15	64.66	64.06	64.30	224320
2013-01-25	64.68	64.90	64.43	64.88	328438
2013-01-28	65.03	65.03	64.53	64.82	249913
2013-01-29	64.80	64.85	64.55	64.78	145911
2013-01-30	64.83	64.83	64.16	64.29	124647
2013-01-31	64.21	64.67	64.10	64.58	209021
2013-02-01	64.91	65.34	64.82	65.13	292586
2013-02-04	64.80	65.02	64.35	64.46	227132
2013-02-05	64.83	65.16	64.60	65.03	98214
2013-02-06	64.79	65.32	64.70	65.29	123919
2013-02-07	65.24	65.38	64.68	65.15	189126
2013-02-08	65.31	65.61	65.27	65.58	161843
2013-02-11	65.65	65.65	65.29	65.51	139871
2013-02-12	65.50	65.78	65.50	65.68	108237
2013-02-13	65.76	65.98	65.61	65.90	126354
2013-02-14	65.73	66.10	65.64	66.01	92156
2013-02-15	66.06	66.18	65.82	65.94	117999
2013-02-19	66.05	66.44	66.03	66.40	325729
2013-02-20	66.46	66.50	65.23	65.23	197685
2013-02-21	65.11	65.23	64.25	64.58	160446
2013-02-22	64.95	65.29	64.87	65.29	107119
2013-02-25	65.68	65.68	63.97	63.98	241292
2013-02-26	64.25	64.44	63.75	64.31	97249
2013-02-27	64.35	65.43	64.31	65.14	94087
2013-02-28	65.15	65.62	65.09	65.14	136069
2013-03-01	64.80	65.37	64.32	65.31	246355
2013-03-04	65.18	65.54	64.92	65.51	198034
2013-03-05	65.84	66.39	65.77	66.32	147903
2013-03-06	66.51	66.62	66.30	66.50	105968
2013-03-07	66.50	66.79	66.50	66.78	139391
2013-03-08	67.23	67.38	66.76	67.32	258904
2013-03-11	67.20	67.41	67.11	67.39	137750
2013-03-12	67.31	67.46	67.08	67.30	120750
2013-03-13	67.33	67.63	67.12	67.50	285137
2013-03-14	67.70	68.09	67.60	68.09	209605
2013-03-15	67.90	68.03	67.72	67.93	108272
2013-03-18	67.33	67.88	66.75	67.60	344718
2013-03-19	67.77	67.89	66.83	67.36	163764
2013-03-20	67.79	68.06	67.69	68.01	110208
2013-03-21	67.60	67.92	67.22	67.51	178114
2013-03-22	67.65	67.79	67.50	67.65	94265
2013-03-25	67.88	68.16	67.20	67.55	174621
2013-03-26	67.90	67.96	67.61	67.95	170523
2013-03-27	67.71	68.11	67.27	68.04	235370
2013-03-28	68.15	68.40	67.99	68.25	155380
2013-04-01	68.24	68.41	67.29	67.52	232090
2013-04-02	67.88	68.01	67.13	67.30	1243827
2013-04-03	67.36	67.40	66.00	66.22	172068
2013-04-04	66.26	66.67	66.11	66.67	224579
2013-04-05	65.73	66.56	65.53	66.56	139706
2013-04-08	66.67	67.10	66.33	67.10	99312
2013-04-09	67.16	67.39	66.86	67.07	85789
2013-04-10	67.28	68.16	67.28	68.08	154874
2013-04-11	68.00	68.58	67.86	68.34	166494
2013-04-12	68.01	68.24	67.68	68.10	836963
2013-04-15	67.72	67.76	65.64	65.80	203348
2013-04-16	66.37	66.97	66.16	66.93	146709
2013-04-17	66.38	66.42	65.31	65.84	212374
2013-04-18	66.00	66.06	65.09	65.37	314342
2013-04-19	65.66	66.29	65.37	66.21	167511
2013-04-22	66.38	66.63	65.46	66.49	202401
2013-04-23	66.88	67.37	66.71	67.37	250471
2013-04-24	67.39	67.74	67.18	67.67	156551
2013-04-25	67.89	68.36	67.81	67.98	186619
2013-04-26	67.91	68.03	67.49	67.73	102508
2013-04-29	68.00	68.36	67.89	68.21	136780
2013-04-30	68.27	68.71	68.00	68.70	106758
2013-05-01	68.61	68.61	67.37	67.43	121047
2013-05-02	67.70	68.35	67.68	68.29	147711
2013-05-03	69.03	69.54	68.86	69.14	107707
2013-05-06	69.18	69.64	69.17	69.55	213324
2013-05-07	69.63	70.08	69.41	70.08	185067
2013-05-08	69.87	70.35	69.87	70.34	143841
2013-05-09	70.31	70.40	69.94	70.06	218961
2013-05-10	70.21	70.63	70.09	70.57	113760
2013-05-13	70.45	70.66	70.22	70.45	114359
2013-05-14	70.58	71.35	70.58	71.35	159010
2013-05-15	71.23	71.78	71.16	71.55	160419
2013-05-16	71.48	71.75	71.10	71.26	147198
2013-05-17	71.55	72.00	71.50	71.98	221696
2013-05-20	71.83	72.32	71.83	72.09	287841
2013-05-21	72.07	72.32	71.93	72.11	170962
2013-05-22	72.16	72.75	70.63	70.98	233256
2013-05-23	70.12	71.00	68.70	70.95	219317
2013-05-24	70.58	70.85	70.10	70.75	111746
2013-05-28	71.80	72.14	71.14	71.49	146566
2013-05-29	71.38	71.38	70.35	70.88	197146
2013-05-30	71.03	71.51	70.97	71.35	171652
2013-05-31	71.03	71.50	70.61	70.62	145993
2013-06-03	70.72	70.92	69.80	70.62	217684
2013-06-04	70.66	71.06	69.79	70.19	161005
2013-06-05	70.05	70.06	69.14	69.22	227186
2013-06-06	69.19	69.94	68.91	69.88	294820
2013-06-07	70.35	70.82	69.91	70.70	145383
2013-06-10	71.03	71.49	70.44	70.86	212150
2013-06-11	70.17	70.61	69.66	70.06	165972
2013-06-12	70.51	70.61	69.29	69.47	406374
2013-06-13	69.32	70.73	69.13	70.62	267420
2013-06-14	70.53	70.79	70.13	70.33	104072
2013-06-17	70.98	71.04	70.44	70.75	157098
2013-06-18	70.85	71.58	70.85	71.39	92188
2013-06-19	71.34	71.41	70.44	70.45	150253
2013-06-20	69.55	70.00	68.40	68.65	270121
2013-06-21	68.64	68.92	67.80	68.59	208799
2013-06-24	67.79	68.32	67.01	67.81	174782
2013-06-25	68.26	68.74	67.96	68.59	363082
2013-06-26	69.35	69.35	68.77	69.05	155872
2013-06-27	69.57	70.20	69.52	70.09	479679
2013-06-28	69.94	70.31	69.65	69.83	420952
2013-07-01	70.22	71.20	70.08	70.86	196624
2013-07-02	70.83	71.26	70.34	70.76	166234
2013-07-03	70.47	70.98	70.41	70.79	159757
2013-07-05	71.44	71.93	70.79	71.75	211939
2013-07-08	72.12	72.24	71.86	71.91	294292
2013-07-09	72.27	72.74	72.06	72.58	140416
2013-07-10	72.59	72.76	72.38	72.75	101236
2013-07-11	73.74	73.85	73.25	73.65	224248
2013-07-12	73.65	74.05	73.64	73.97	170402
2013-07-15	74.20	74.33	73.90	74.27	423359
2013-07-16	74.39	74.39	73.68	73.84	236035
2013-07-17	74.28	74.39	73.93	74.18	225098
2013-07-18	74.44	74.94	74.33	74.71	211646
2013-07-19	74.49	74.79	74.47	74.78	130756
2013-07-22	75.04	75.12	74.75	75.04	146814
2013-07-23	75.29	75.42	74.79	74.95	216009
2013-07-24	75.24	75.24	74.26	74.37	176601
2013-07-25	74.32	74.98	74.26	74.96	159092
2013-07-26	74.55	74.74	74.25	74.72	94165
2013-07-29	74.63	74.82	74.17	74.31	99712
2013-07-30	74.60	74.79	74.34	74.65	137007
2013-07-31	74.81	75.43	74.72	74.80	194316
2013-08-01	75.53	76.19	75.35	76.09	213921
2013-08-02	75.85	76.06	75.64	76.04	183541
2013-08-05	75.94	76.21	75.85	76.11	135694
2013-08-06	76.00	76.03	75.22	75.34	211500
2013-08-07	75.02	75.15	74.61	74.85	178125
2013-08-08	75.14	75.44	74.85	75.24	218877
2013-08-09	75.08	75.51	74.99	75.24	164513
2013-08-12	74.82	75.49	74.63	75.42	170550
2013-08-13	75.50	75.57	74.88	75.30	131597
2013-08-14	75.27	75.27	74.88	74.88	203613
2013-08-15	74.17	74.27	73.47	73.63	266692
2013-08-16	73.46	73.88	73.35	73.43	120787
2013-08-19	73.34	73.44	72.74	72.76	144478
2013-08-20	72.77	73.85	72.77	73.67	1369778
2013-08-21	73.42	73.96	73.05	73.30	152755
2013-08-22	73.49	74.37	73.43	74.20	92929
2013-08-23	74.36	74.42	73.93	74.39	117249
2013-08-26	74.57	74.90	74.24	74.45	122344
2013-08-27	73.72	73.86	72.78	72.88	131271
2013-08-28	72.80	73.35	72.80	73.02	65004
2013-08-29	72.97	73.86	72.97	73.59	127206
2013-08-30	73.71	73.71	72.57	72.62	156232
2013-09-03	73.82	73.84	72.39	73.00	150055
2013-09-04	73.16	73.70	72.81	73.65	132283
2013-09-05	73.72	74.05	73.72	73.82	282667
2013-09-06	74.20	74.37	73.15	73.97	921265
2013-09-09	74.28	75.12	74.28	75.11	444987
2013-09-10	75.64	75.87	75.38	75.84	415292
2013-09-11	75.92	75.99	75.51	75.93	165496
2013-09-12	76.03	76.03	75.53	75.60	248590
2013-09-13	75.84	75.86	75.41	75.84	199307
2013-09-16	76.59	76.82	76.03	76.10	190527
2013-09-17	76.14	76.74	76.03	76.74	98724
2013-09-18	76.62	77.67	76.20	77.48	198080
2013-09-19	77.62	77.74	77.33	77.44	376736
2013-09-20	77.65	77.65	76.96	76.96	167886
2013-09-23	76.87	76.93	76.23	76.72	149561
2013-09-24	76.93	77.42	76.50	76.89	97536
2013-09-25	77.05	77.42	76.71	76.97	88088
2013-09-26	77.09	77.61	76.99	77.44	130565
2013-09-27	76.94	77.30	76.50	77.10	259670
2013-09-30	76.33	77.28	76.01	77.12	144478
2013-10-01	76.99	78.17	76.99	78.10	277577
2013-10-02	77.59	78.02	77.40	77.92	130643
2013-10-03	77.83	77.90	76.64	77.12	174274
2013-10-04	77.31	77.93	77.09	77.75	96914
2013-10-07	77.00	77.40	76.87	76.89	82940
2013-10-08	76.90	77.02	75.48	75.54	177212
2013-10-09	75.65	75.66	74.62	75.15	178852
2013-10-10	76.07	76.95	76.07	76.91	568510
2013-10-11	76.79	77.72	76.72	77.70	273410
2013-10-14	77.36	78.10	77.10	78.02	166575
2013-10-15	77.91	78.03	77.20	77.37	171942
2013-10-16	77.97	78.49	77.84	78.49	184082
2013-10-17	78.22	79.18	78.19	79.14	792662
2013-10-18	79.77	79.91	79.37	79.90	210583
2013-10-21	80.05	80.13	79.63	79.83	702168
2013-10-22	80.18	80.59	79.68	80.09	259831
2013-10-23	79.77	79.77	79.28	79.63	180377
2013-10-24	79.84	80.24	79.62	80.13	125663
2013-10-25	80.19	80.43	79.85	80.21	162008
2013-10-28	80.34	80.34	79.74	80.07	141598
2013-10-29	80.24	80.31	79.85	80.25	119650
2013-10-30	80.39	80.44	79.18	79.43	223865
2013-10-31	79.36	79.80	78.88	79.19	172104
2013-11-01	79.45	79.54	78.59	79.18	222607
2013-11-04	79.50	79.86	79.20	79.82	130203
2013-11-05	79.56	79.69	79.13	79.52	497143
2013-11-06	79.86	79.95	79.09	79.16	400054
2013-11-07	79.49	79.49	77.72	77.74	383375
2013-11-08	77.87	79.03	77.80	78.96	220702
2013-11-11	79.03	79.28	78.75	79.15	251639
2013-11-12	79.09	79.17	78.72	79.12	184283
2013-11-13	78.83	80.00	78.76	80.00	174569
2013-11-14	80.12	80.25	79.73	80.23	212276
2013-11-15	80.30	80.58	80.12	80.55	367440
2013-11-18	80.81	80.82	79.60	79.82	153218
2013-11-19	79.80	80.01	79.03	79.23	157572
2013-11-20	79.51	79.78	78.86	79.10	145347
2013-11-21	79.48	80.30	79.35	80.27	181954
2013-11-22	80.32	80.65	80.18	80.61	200947
2013-11-25	80.83	80.84	80.33	80.46	138620
2013-11-26	80.58	81.05	80.35	80.90	280261
2013-11-27	81.03	81.25	80.92	81.25	124259
2013-11-29	81.56	81.56	81.19	81.20	75620
2013-12-02	81.26	81.36	80.72	80.77	243339
2013-12-03	80.50	80.85	80.14	80.48	285238
2013-12-04	80.12	80.83	79.68	80.42	161288
2013-12-05	80.41	80.61	80.18	80.47	157650
2013-12-06	81.44	81.44	80.77	81.00	192127
2013-12-09	81.19	81.38	80.84	81.05	184860
2013-12-10	80.96	81.36	80.71	80.74	159192
2013-12-11	80.92	80.92	79.33	79.47	165165
2013-12-12	79.53	79.89	79.35	79.66	430981
2013-12-13	79.87	80.07	79.51	79.93	120756
2013-12-16	80.39	80.71	80.33	80.59	166959
2013-12-17	80.63	80.74	80.15	80.64	348313
2013-12-18	80.72	81.62	80.10	81.60	178080
2013-12-19	81.49	81.49	80.98	81.12	237804
2013-12-20	81.28	82.25	81.05	82.17	243118
2013-12-23	82.68	82.87	82.57	82.84	491073
2013-12-24	82.16	82.39	82.06	82.29	99663
2013-12-26	82.69	82.77	82.32	82.45	321909
2013-12-27	82.92	83.00	82.17	82.34	288408
2013-12-30	82.35	82.54	82.22	82.41	460209
2013-12-31	82.67	82.85	82.53	82.70	518832
2014-01-02	82.44	82.51	81.60	81.92	228993
2014-01-03	82.15	82.35	81.89	82.20	228399
2014-01-06	82.50	82.50	81.68	81.71	181875
2014-01-07	82.06	82.64	81.93	82.49	333871
2014-01-08	82.52	82.75	82.12	82.65	375015
2014-01-09	82.86	83.00	82.21	82.67	144835
2014-01-10	82.80	83.21	82.57	83.16	168590
2014-01-13	83.09	83.21	81.75	82.07	168985
2014-01-14	82.31	83.18	82.21	83.14	196253
2014-01-15	83.38	83.66	83.37	83.62	161668
2014-01-16	83.44	83.66	83.36	83.64	159659
2014-01-17	83.60	83.68	83.24	83.35	163538
2014-01-21	83.97	83.99	83.26	83.78	213100
2014-01-22	83.94	84.26	83.76	84.21	207203
2014-01-23	83.79	83.96	83.07	83.51	247113
2014-01-24	83.01	83.08	81.35	81.45	316789
2014-01-27	81.48	81.66	79.89	80.45	518459
2014-01-28	80.55	81.37	80.55	81.36	329622
2014-01-29	80.64	81.21	80.28	80.42	307545
2014-01-30	81.01	81.90	81.00	81.64	189158
2014-01-31	80.58	81.72	80.35	81.14	280580
2014-02-03	81.05	81.15	78.51	78.63	426064
2014-02-04	79.01	79.67	78.64	79.45	335834
2014-02-05	79.08	79.28	78.14	79.12	300470
2014-02-06	79.36	80.11	79.34	79.99	296333
2014-02-07	80.35	80.95	80.09	80.95	171659
2014-02-10	80.98	81.16	80.55	81.16	188881
2014-02-11	81.31	82.06	81.18	81.89	710644
2014-02-12	82.15	82.58	81.98	82.26	300958
2014-02-13	81.55	83.18	81.47	83.13	472727
2014-02-14	83.01	83.37	82.75	83.33	324381
2014-02-18	83.61	84.10	83.35	84.03	352468
2014-02-19	83.93	84.27	83.34	83.41	228711
2014-02-20	83.55	84.29	83.33	84.18	194284
2014-02-21	84.46	84.61	84.19	84.36	181052
2014-02-24	84.55	85.47	84.53	84.97	467376
2014-02-25	85.08	85.39	84.74	84.99	349335
2014-02-26	85.13	85.81	85.00	85.37	260489
2014-02-27	85.20	85.81	85.07	85.79	207035
2014-02-28	85.80	86.20	85.10	85.61	272392
2014-03-03	84.90	85.36	84.33	85.11	283975
2014-03-04	86.17	87.05	85.99	86.79	356675
2014-03-05	86.86	86.86	86.52	86.69	211349
2014-03-06	87.05	87.05	86.56	86.65	548263
2014-03-07	87.07	87.11	86.26	86.61	220420
2014-03-10	86.55	86.55	85.76	86.19	213632
2014-03-11	86.44	86.67	85.30	85.60	219156
2014-03-12	85.13	85.77	84.78	85.77	271184
2014-03-13	86.01	86.11	84.36	84.75	269423
2014-03-14	84.60	85.25	84.60	85.00	579700
2014-03-17	85.48	86.03	85.32	85.54	269058
2014-03-18	85.71	86.57	85.56	86.50	175779
2014-03-19	86.56	86.57	85.50	85.93	181285
2014-03-20	85.78	86.24	85.43	86.10	263592
2014-03-21	86.50	86.72	85.72	85.79	158249
2014-03-24	86.03	86.26	84.23	84.89	578189
2014-03-25	85.17	85.63	84.37	84.79	208154
2014-03-26	85.37	85.37	83.57	83.58	315315
2014-03-27	83.54	83.88	82.98	83.39	346136
2014-03-28	83.65	84.47	83.48	83.65	466988
2014-03-31	84.16	85.05	83.93	84.98	188391
2014-04-01	85.25	86.00	85.14	85.98	346197
2014-04-02	86.20	86.30	85.92	86.23	354584
2014-04-03	86.35	86.39	85.22	85.56	254786
2014-04-04	86.03	86.17	83.63	83.91	312672
2014-04-07	83.59	83.70	81.98	82.46	391664
2014-04-08	82.49	83.32	82.00	83.10	225691
2014-04-09	83.29	84.23	83.11	84.22	275464
2014-04-10	84.24	84.24	81.82	82.12	486512
2014-04-11	81.48	82.20	80.73	80.95	331320
2014-04-14	81.68	81.92	80.56	81.25	247296
2014-04-15	81.42	81.88	80.01	81.63	342199
2014-04-16	82.19	82.65	81.78	82.63	526466
2014-04-17	82.54	83.17	82.38	82.94	137295
2014-04-21	83.13	83.34	82.65	83.34	271139
2014-04-22	83.43	84.40	83.43	84.22	222487
2014-04-23	84.21	84.32	83.80	83.80	247790
2014-04-24	84.27	84.27	83.01	83.64	170457
2014-04-25	83.42	83.42	82.20	82.32	477837
2014-04-28	82.61	82.83	80.82	81.81	230759
2014-04-29	82.11	82.49	81.90	82.35	125456
2014-04-30	82.04	82.82	81.75	82.76	108147
2014-05-01	82.67	83.42	82.31	82.92	143088
2014-05-02	83.08	83.74	82.89	83.18	453016
2014-05-05	82.63	83.27	82.21	83.15	102125
2014-05-06	82.99	83.11	82.16	82.20	545028
2014-05-07	82.30	82.49	81.22	82.35	368572
2014-05-08	82.01	82.94	81.49	81.66	258444
2014-05-09	81.57	82.02	81.17	82.02	198117
2014-05-12	82.27	83.61	82.27	83.45	189345
2014-05-13	83.51	83.70	82.96	82.98	152980
2014-05-14	82.88	82.94	82.05	82.18	182799
2014-05-15	81.84	81.84	80.60	81.58	425785
2014-05-16	81.64	81.87	81.02	81.87	223102
2014-05-19	81.63	82.76	81.63	82.57	135812
2014-05-20	82.40	82.40	81.30	81.65	146247
2014-05-21	81.89	82.26	81.56	82.10	113134
2014-05-22	82.18	82.94	82.04	82.67	137281
2014-05-23	82.60	83.39	82.60	83.35	139655
2014-05-27	83.72	84.29	83.70	84.14	142014
2014-05-28	84.03	84.12	83.55	83.93	89287
2014-05-29	84.10	84.32	83.80	84.28	132730
2014-05-30	84.20	84.30	83.81	84.01	81362
2014-06-02	84.05	84.22	83.37	84.04	281625
2014-06-03	83.84	84.16	83.54	83.99	138341
2014-06-04	83.88	84.43	83.62	84.42	96482
2014-06-05	84.52	85.49	84.12	85.43	104115
2014-06-06	85.62	86.18	85.62	86.03	77825
2014-06-09	86.00	86.78	85.93	86.40	122497
2014-06-10	86.23	86.34	85.90	86.25	235203
2014-06-11	85.84	86.06	85.63	85.97	117154
2014-06-12	86.11	86.11	85.21	85.45	112656
2014-06-13	85.64	85.81	85.09	85.72	154018
2014-06-16	85.61	85.94	85.31	85.87	327749
2014-06-17	85.85	86.74	85.69	86.53	139354
2014-06-18	86.52	87.01	86.25	86.99	100632
2014-06-19	87.16	87.25	86.70	87.09	257454
2014-06-20	87.24	87.37	86.97	87.37	193024
2014-06-23	87.39	87.61	87.15	87.29	102330
2014-06-24	87.21	87.78	86.43	86.50	290307
2014-06-25	86.24	87.08	86.24	87.08	113318
2014-06-26	87.13	87.14	86.34	86.95	234473
2014-06-27	86.73	87.47	86.73	87.42	148571
2014-06-30	87.33	87.78	87.18	87.74	137420
2014-07-01	88.03	88.99	88.00	88.53	133023
2014-07-02	88.58	88.67	88.03	88.12	119063
2014-07-03	88.34	88.64	88.27	88.60	54267
2014-07-07	88.55	88.55	87.49	87.55	179199
2014-07-08	87.43	87.43	86.17	86.60	188744
2014-07-09	86.80	86.97	86.43	86.86	208097
2014-07-10	85.49	86.68	85.20	86.31	137805
2014-07-11	86.27	86.31	85.85	86.21	64430
2014-07-14	86.82	86.95	86.51	86.60	137618
2014-07-15	86.60	86.87	85.62	86.02	214135
2014-07-16	86.48	86.53	85.77	85.98	96126
2014-07-17	85.62	86.04	84.77	84.89	125578
2014-07-18	84.97	86.04	84.97	86.04	136494
2014-07-21	85.49	85.83	85.33	85.67	345041
2014-07-22	86.13	86.56	86.12	86.28	93083
2014-07-23	86.52	86.61	86.15	86.44	81237
2014-07-24	86.63	86.84	86.28	86.39	98630
2014-07-25	86.00	86.14	85.65	85.77	124479
2014-07-28	85.82	85.82	85.05	85.53	93419
2014-07-29	85.74	86.02	85.41	85.41	60856
2014-07-30	85.84	85.99	85.35	85.63	186979
2014-07-31	84.88	85.24	83.87	83.90	306882
2014-08-01	83.80	84.21	83.05	83.72	270741
2014-08-04	84.01	84.36	83.22	84.24	323796
2014-08-05	83.91	84.50	83.44	83.84	243926
2014-08-06	83.36	84.32	83.27	83.88	157106
2014-08-07	84.24	84.36	83.29	83.51	252566
2014-08-08	83.63	84.36	83.41	84.32	224106
2014-08-11	84.71	85.39	84.57	84.91	135133
2014-08-12	84.80	85.00	84.20	84.51	103662
2014-08-13	84.79	85.28	84.65	85.20	94893
2014-08-14	85.26	85.60	85.24	85.51	139293
2014-08-15	86.02	86.08	84.84	85.54	427681
2014-08-18	86.15	86.61	86.08	86.60	271229
2014-08-19	86.70	87.03	86.70	86.93	93265
2014-08-20	86.67	87.07	86.50	86.99	432350
2014-08-21	86.92	87.16	86.51	87.06	496686
2014-08-22	87.04	87.28	86.70	87.06	300863
2014-08-25	87.54	87.70	87.23	87.45	99110
2014-08-26	87.58	88.00	87.49	87.84	156019
2014-08-27	87.92	88.01	87.67	87.80	279077
2014-08-28	87.39	87.74	87.20	87.58	180973
2014-08-29	87.88	88.07	87.51	88.03	165177
2014-09-02	88.15	88.54	87.95	88.36	83164
2014-09-03	88.67	88.74	87.95	88.07	79997
2014-09-04	88.23	88.53	87.50	87.67	113728
2014-09-05	87.71	88.00	87.27	88.00	155144
2014-09-08	87.94	88.23	87.57	87.98	200345
2014-09-09	87.89	87.89	87.10	87.16	156181
2014-09-10	87.27	87.55	86.82	87.50	246979
2014-09-11	87.10	87.97	87.05	87.91	321480
2014-09-12	87.90	87.90	86.86	87.11	131542
2014-09-15	87.16	87.16	86.12	86.33	224489
2014-09-16	86.08	86.92	86.00	86.79	90388
2014-09-17	86.92	87.34	86.55	86.89	273962
2014-09-18	87.18	87.33	86.98	87.20	274019
2014-09-19	87.52	87.53	86.30	86.50	227856
2014-09-22	86.32	86.32	85.15	85.23	239713
2014-09-23	84.87	85.39	84.55	84.55	167938
2014-09-24	84.62	85.26	84.25	85.14	203962
2014-09-25	84.92	84.93	83.67	83.93	296609
2014-09-26	84.17	84.68	83.93	84.59	208451
2014-09-29	83.76	84.63	83.74	84.44	345040
2014-09-30	84.52	84.59	83.56	83.58	83952
2014-10-01	83.52	83.55	82.06	82.32	223031
2014-10-02	82.25	82.95	81.38	82.71	307623
2014-10-03	83.43	83.77	83.04	83.51	161986
2014-10-06	83.88	83.89	82.94	83.09	154636
2014-10-07	82.69	82.83	81.70	81.73	165483
2014-10-08	81.77	82.98	80.88	82.95	453549
2014-10-09	82.85	82.85	80.99	81.00	163287
2014-10-10	80.76	81.24	79.50	79.53	336778
2014-10-13	79.53	79.99	78.38	78.45	232794
2014-10-14	78.88	80.27	78.76	79.27	598063
2014-10-15	78.12	79.92	77.51	79.49	683538
2014-10-16	78.40	80.87	77.82	80.49	483842
2014-10-17	81.54	81.68	80.50	80.91	316784
2014-10-20	80.60	81.79	80.60	81.76	164668
2014-10-21	82.45	83.61	82.31	83.54	214990
2014-10-22	83.68	83.90	82.47	82.48	164757
2014-10-23	83.29	84.26	83.07	83.74	733459
2014-10-24	83.84	84.16	83.46	84.14	226648
2014-10-27	83.73	83.97	83.16	83.92	213603
2014-10-28	84.26	85.64	84.15	85.61	321763
2014-10-29	85.70	86.00	84.68	85.32	260942
2014-10-30	85.04	86.02	84.78	85.78	433841
2014-10-31	87.17	87.17	86.50	86.98	522914
2014-11-03	87.15	87.52	86.76	86.98	252874
2014-11-04	86.60	86.85	86.10	86.47	305899
2014-11-05	87.19	87.21	86.34	86.56	419311
2014-11-06	86.56	87.14	86.51	87.14	206073
2014-11-07	87.03	87.34	86.75	87.22	169291
2014-11-10	87.29	87.66	87.23	87.50	354822
2014-11-11	87.52	87.62	87.29	87.58	435713
2014-11-12	87.24	87.91	87.24	87.82	85664
2014-11-13	87.90	88.11	87.90	87.89	44325
2014-11-14	87.44	87.64	87.13	87.42	98992
2014-11-17	87.26	87.45	86.89	87.02	138869
2014-11-18	87.17	87.79	87.17	87.55	107969
2014-11-19	87.50	87.50	86.62	87.02	111935
2014-11-20	86.68	87.66	86.68	87.66	109288
2014-11-21	88.48	88.68	87.73	88.00	215904
2014-11-24	88.23	88.68	88.20	88.66	471077
2014-11-25	88.79	89.05	88.39	88.72	153411
2014-11-26	88.76	88.91	88.61	88.91	65253
2014-11-28	88.74	88.84	88.07	88.14	108401
2014-12-01	87.93	88.09	86.79	86.79	267867
2014-12-02	86.78	87.57	86.78	87.37	332311
2014-12-03	87.44	88.25	87.40	88.12	330214
2014-12-04	87.93	88.10	87.55	87.88	227018
2014-12-05	88.06	88.38	87.97	88.18	395366
2014-12-08	88.02	88.55	86.99	87.31	383145
2014-12-09	86.41	87.96	86.15	87.94	308204
2014-12-10	87.78	87.80	86.18	86.22	398948
2014-12-11	86.65	87.52	86.46	86.63	309025
2014-12-12	85.94	86.27	85.44	85.48	399842
2014-12-15	86.01	86.10	84.41	84.69	542721
2014-12-16	84.45	85.68	84.20	84.36	549673
2014-12-17	84.53	86.59	84.50	86.53	683354
2014-12-18	87.85	88.11	87.20	88.06	207918
2014-12-19	88.18	88.69	87.86	88.48	175371
2014-12-22	87.44	87.78	87.29	87.78	836690
2014-12-23	88.06	88.25	87.76	87.90	585283
2014-12-24	88.01	88.28	87.84	88.08	168317
2014-12-26	88.40	88.74	88.39	88.52	165335
2014-12-29	88.60	89.05	88.60	88.90	407501
2014-12-30	88.73	88.90	88.43	88.43	448833
2014-12-31	88.67	88.92	87.77	87.79	207398
2015-01-02	88.16	88.44	86.90	87.61	199597
2015-01-05	87.07	87.14	85.87	86.25	496101
2015-01-06	86.44	86.50	84.50	85.16	322504
2015-01-07	85.83	86.23	85.46	86.23	200430
2015-01-08	86.83	87.61	86.83	87.55	380168
2015-01-09	87.69	87.69	86.59	86.86	259072
2015-01-12	86.95	87.01	85.91	86.43	529557
2015-01-13	87.07	87.87	85.57	86.49	216149
2015-01-14	85.44	86.17	85.09	86.08	610326
2015-01-15	86.36	86.54	84.85	84.90	350232
2015-01-16	84.68	86.17	84.68	86.07	188746
2015-01-20	86.36	86.42	85.17	85.93	286452
2015-01-21	85.71	86.50	85.42	86.18	196429
2015-01-22	86.63	87.70	85.83	87.66	340782
2015-01-23	87.62	87.94	87.37	87.54	567662
2015-01-26	87.49	88.48	87.24	88.44	759507
2015-01-27	87.50	88.35	87.29	87.98	223364
2015-01-28	88.39	88.42	86.51	86.66	215844
2015-01-29	86.88	87.46	86.15	87.46	441837
2015-01-30	86.92	87.17	86.06	86.09	571911
2015-02-02	86.36	86.91	85.21	86.91	661278
2015-02-03	87.15	88.36	87.08	88.36	213633
2015-02-04	87.92	88.50	87.87	88.03	109809
2015-02-05	88.43	89.23	88.30	89.16	169892
2015-02-06	89.36	89.59	88.73	88.99	271762
2015-02-09	88.60	89.03	88.30	88.43	261174
2015-02-10	89.09	89.18	88.14	89.08	250448
2015-02-11	89.07	89.33	88.65	89.14	162866
2015-02-12	89.50	90.08	89.40	90.03	353513
2015-02-13	90.17	90.68	90.07	90.63	183440
2015-02-17	90.68	90.92	90.36	90.76	417067
2015-02-18	90.61	91.07	90.51	91.07	360456
2015-02-19	90.84	91.28	90.73	91.11	180022
2015-02-20	90.99	91.64	90.52	91.63	273525
2015-02-23	91.46	91.56	91.10	91.56	405319
2015-02-24	91.55	91.72	91.25	91.60	345983
2015-02-25	91.48	91.96	91.48	91.78	459416
2015-02-26	91.81	91.92	91.43	91.72	248160
2015-02-27	91.66	91.73	91.32	91.32	183973
2015-03-02	91.26	92.03	91.22	92.03	695349
2015-03-03	91.76	91.81	91.30	91.68	420515
2015-03-04	91.35	91.40	90.79	91.29	98582
2015-03-05	91.50	91.66	91.19	91.53	166472
2015-03-06	91.19	91.31	90.24	90.39	130557
2015-03-09	90.63	90.78	90.39	90.68	85864
2015-03-10	89.91	89.94	89.45	89.56	364118
2015-03-11	89.74	90.15	89.39	90.04	491723
2015-03-12	90.39	91.27	90.39	91.23	564924
2015-03-13	91.05	91.18	90.07	90.76	206786
2015-03-16	91.15	91.67	91.08	91.62	102391
2015-03-17	91.36	91.91	91.18	91.81	183192
2015-03-18	91.52	93.00	91.40	92.71	358578
2015-03-19	92.51	92.79	92.41	92.68	285910
2015-03-20	93.00	93.58	93.00	93.51	615371
2015-03-23	93.51	93.60	93.26	93.27	157515
2015-03-24	93.23	93.38	92.94	93.01	196005
2015-03-25	93.09	93.13	91.18	91.20	217899
2015-03-26	90.84	91.47	90.55	91.07	198136
2015-03-27	91.11	91.69	91.00	91.67	439061
2015-03-30	92.26	92.92	92.17	92.80	172488
2015-03-31	92.48	93.99	92.21	92.47	438188
2015-04-01	92.44	92.44	91.55	92.19	1013318
2015-04-02	92.24	92.85	92.24	92.60	178314
2015-04-06	92.20	93.30	92.05	93.13	121227
2015-04-07	93.16	93.32	92.59	92.59	125856
2015-04-08	92.83	93.34	92.62	93.23	777968
2015-04-09	93.25	93.53	92.52	93.16	216145
2015-04-10	93.39	93.58	93.27	93.46	303033
2015-04-13	93.44	93.81	93.28	93.30	632885
2015-04-14	93.10	93.53	92.72	93.30	204373
2015-04-15	93.64	94.16	93.53	93.92	215222
2015-04-16	93.70	94.03	93.51	93.80	127883
2015-04-17	93.61	93.61	92.25	92.57	248705
2015-04-20	93.02	93.45	92.86	93.23	217582
2015-04-21	93.60	93.70	93.23	93.32	255313
2015-04-22	93.46	93.59	92.86	93.55	133416
2015-04-23	93.46	94.20	93.45	94.02	320083
2015-04-24	94.03	94.09	93.62	93.71	181340
2015-04-27	93.89	94.26	92.75	92.88	219362
2015-04-28	92.87	93.18	92.07	92.97	227971
2015-04-29	92.50	92.77	92.11	92.41	130544
2015-04-30	92.04	92.16	90.74	91.01	337878
2015-05-01	91.21	91.70	91.06	91.60	1321822
2015-05-04	91.70	92.42	91.70	91.95	150725
2015-05-05	91.87	92.02	90.49	90.70	208317
2015-05-06	91.15	91.15	90.28	90.80	219539
2015-05-07	90.75	91.40	90.50	91.24	231844
2015-05-08	92.00	92.33	91.83	91.96	185844
2015-05-11	91.90	92.36	91.75	91.89	128517
2015-05-12	91.53	91.98	90.82	91.70	157649
2015-05-13	91.93	92.19	91.58	91.70	207719
2015-05-14	92.23	92.56	91.79	92.55	158428
2015-05-15	92.62	92.69	92.24	92.69	115931
2015-05-18	92.57	93.50	92.44	93.45	313039
2015-05-19	93.47	93.47	93.10	93.29	258619
2015-05-20	93.46	93.64	93.00	93.34	331966
2015-05-21	93.36	93.67	93.20	93.48	197200
2015-05-22	93.30	93.56	93.02	93.29	92100
2015-05-26	93.03	93.08	92.09	92.42	151016
2015-05-27	92.49	93.33	92.29	93.25	155131
2015-05-28	93.11	93.22	92.69	93.11	101386
2015-05-29	93.12	93.12	92.35	92.65	189721
2015-06-01	93.00	93.16	92.20	92.88	125118
2015-06-02	92.55	93.34	92.35	92.91	89416
2015-06-03	93.22	93.72	92.93	93.50	127437
2015-06-04	93.23	93.39	92.52	92.67	184096
2015-06-05	92.51	93.23	92.04	93.17	328629
2015-06-08	93.09	93.24	92.46	92.53	283134
2015-06-09	92.51	92.58	91.86	92.31	177075
2015-06-10	92.70	93.57	92.70	93.35	119608
2015-06-11	93.56	93.76	93.41	93.75	106467
2015-06-12	93.44	93.49	93.15	93.33	108825
2015-06-15	92.81	93.05	92.14	92.93	216194
2015-06-16	92.78	93.58	92.75	93.47	212561
2015-06-17	93.73	93.80	93.15	93.49	125046
2015-06-18	93.78	94.75	93.78	94.46	300975
2015-06-19	94.49	94.56	94.25	94.33	171402
2015-06-22	94.83	94.96	94.60	94.82	150951
2015-06-23	94.84	95.02	94.68	95.00	97859
2015-06-24	94.90	95.03	93.98	94.07	488201
2015-06-25	94.39	94.41	93.55	93.85	264897
2015-06-26	93.99	94.08	93.36	93.77	112365
2015-06-29	92.91	93.28	91.50	91.56	222422
2015-06-30	92.27	92.33	91.65	91.99	192240
2015-07-01	92.74	92.93	92.00	92.36	249837
2015-07-02	92.56	92.56	91.73	92.10	160621
2015-07-06	91.38	92.28	91.10	91.78	247656
2015-07-07	91.87	92.18	90.45	92.15	256598
2015-07-08	91.44	91.71	90.21	90.57	318331
2015-07-09	91.47	91.78	90.72	90.82	179041
2015-07-10	91.70	92.00	91.49	91.92	101495
2015-07-13	92.44	92.92	92.44	92.83	148211
2015-07-14	92.84	93.51	92.79	93.37	153456
2015-07-15	93.50	93.50	92.74	92.89	103594
2015-07-16	93.42	93.53	93.20	93.38	223506
2015-07-17	93.39	93.39	92.70	92.97	171623
2015-07-20	93.06	93.06	92.58	92.70	183390
2015-07-21	92.69	92.97	92.04	92.16	151460
2015-07-22	91.73	92.41	91.73	92.33	158419
2015-07-23	92.53	92.65	91.53	91.62	153731
2015-07-24	91.69	91.77	90.50	90.66	221065
2015-07-27	90.18	90.24	89.57	89.72	222153
2015-07-28	90.06	90.87	89.40	90.74	701012
2015-07-29	90.67	91.49	90.45	91.38	148198
2015-07-30	91.13	91.64	90.78	91.61	128911
2015-07-31	91.61	92.32	91.60	91.82	336650
2015-08-03	91.89	91.90	90.96	91.43	215506
2015-08-04	91.50	91.91	91.11	91.34	268519
2015-08-05	91.93	92.48	91.48	91.64	193301
2015-08-06	91.74	91.75	89.99	90.63	235901
2015-08-07	90.39	90.50	89.72	90.22	447456
2015-08-10	90.70	91.46	90.70	91.40	243090
2015-08-11	90.69	91.05	90.20	90.60	153952
2015-08-12	89.98	90.60	88.98	90.49	189327
2015-08-13	90.46	90.80	90.15	90.36	100226
2015-08-14	90.32	90.92	90.11	90.87	231386
2015-08-17	90.69	91.75	90.35	91.70	568091
2015-08-18	91.62	91.68	91.11	91.22	292115
2015-08-19	90.88	90.99	89.82	90.37	222181
2015-08-20	89.65	89.65	88.00	88.04	261490
2015-08-21	87.41	87.73	86.25	86.30	477725
2015-08-24	79.83	85.63	74.41	82.92	907256
2015-08-25	85.57	86.00	82.17	82.17	1244035
2015-08-26	83.27	84.48	82.13	84.38	358465
2015-08-27	85.22	86.66	84.91	86.35	289605
2015-08-28	86.25	87.10	86.17	86.97	894193
2015-08-31	86.70	87.15	86.26	86.42	586720
2015-09-01	85.56	85.56	83.80	84.13	433176
2015-09-02	85.17	85.52	84.15	85.52	793072
2015-09-03	85.75	86.55	85.45	85.64	186520
2015-09-04	84.81	85.34	84.37	84.79	286821
2015-09-08	86.05	86.80	85.74	86.69	166851
2015-09-09	87.41	87.41	85.65	85.75	173920
2015-09-10	85.49	86.55	85.49	85.99	114256
2015-09-11	85.64	86.41	85.35	86.40	482049
2015-09-14	86.51	86.56	85.88	86.04	132419
2015-09-15	86.24	87.10	86.09	87.00	330881
2015-09-16	87.09	87.82	86.89	87.77	129857
2015-09-17	87.78	89.03	87.62	87.95	174153
2015-09-18	86.88	87.56	86.52	86.71	153449
2015-09-21	87.20	87.81	86.47	86.67	133905
2015-09-22	85.76	85.99	84.86	85.38	157629
2015-09-23	84.76	84.95	84.16	84.37	149207
2015-09-24	83.72	84.11	83.01	83.92	283520
2015-09-25	84.65	84.65	82.89	83.30	265395
2015-09-28	82.95	82.95	80.37	80.68	379470
2015-09-29	80.72	81.28	79.87	80.33	450658
2015-09-30	81.10	81.69	80.63	81.63	203295
2015-10-01	81.65	81.82	80.56	81.56	407194
2015-10-02	80.73	82.84	80.32	82.83	276260
2015-10-05	83.49	84.65	83.49	84.55	229604
2015-10-06	84.54	84.65	83.55	84.06	573889
2015-10-07	84.43	85.26	84.00	85.13	234267
2015-10-08	85.02	86.06	84.82	85.91	144867
2015-10-09	86.03	86.29	85.78	86.07	100607
2015-10-12	86.09	86.11	85.57	85.85	142628
2015-10-13	85.42	86.30	84.92	84.95	98649
2015-10-14	84.97	85.36	84.20	84.38	160771
2015-10-15	84.51	85.80	84.22	85.78	193072
2015-10-16	85.89	85.99	85.26	85.82	293265
2015-10-19	85.50	86.25	85.32	85.93	99779
2015-10-20	85.86	86.39	85.58	85.85	165156
2015-10-21	86.02	86.02	84.61	84.69	154030
2015-10-22	85.11	85.72	84.80	85.33	191627
2015-10-23	85.90	86.05	85.36	85.99	179157
2015-10-26	85.88	86.00	85.50	85.78	246551
2015-10-27	85.41	85.55	84.53	85.05	485428
2015-10-28	85.15	86.92	85.03	86.92	293700
2015-10-29	86.59	86.90	86.08	86.32	182570
2015-10-30	86.41	86.59	86.03	86.16	321875
2015-11-02	86.32	87.77	86.32	87.66	288947
2015-11-03	87.53	88.28	87.32	87.87	195501
2015-11-04	88.18	88.28	87.49	87.76	125894
2015-11-05	87.80	87.94	87.01	87.78	149304
2015-11-06	87.53	87.95	87.00	87.95	152787
2015-11-09	87.80	87.83	86.52	87.07	137627
2015-11-10	86.80	87.31	86.56	87.29	155755
2015-11-11	87.38	87.40	86.64	86.67	145921
2015-11-12	86.12	86.26	85.08	85.12	153968
2015-11-13	84.94	85.30	84.28	84.50	440892
2015-11-16	84.36	85.33	84.18	85.30	244944
2015-11-17	85.44	86.00	84.97	85.10	270958
2015-11-18	85.36	86.52	85.23	86.44	1341056
2015-11-19	86.37	86.55	86.02	86.18	516950
2015-11-20	86.48	86.87	86.41	86.56	126303
2015-11-23	86.57	87.17	86.52	86.79	155850
2015-11-24	86.50	87.44	86.23	87.27	304191
2015-11-25	87.27	87.85	87.27	87.77	122408
2015-11-27	87.76	88.14	87.54	88.02	67741
2015-11-30	88.28	88.28	87.52	87.58	137984
2015-12-01	87.98	88.30	87.67	88.29	139753
2015-12-02	88.21	88.33	87.25	87.36	158727
2015-12-03	87.71	87.82	85.54	85.94	207313
2015-12-04	85.99	86.94	85.94	86.86	175492
2015-12-07	86.60	86.60	85.39	85.64	404172
2015-12-08	84.92	85.58	84.64	85.25	301125
2015-12-09	85.06	85.90	84.06	84.38	244016
2015-12-10	84.37	85.13	84.19	84.67	167485
2015-12-11	83.85	83.95	82.76	83.01	760485
2015-12-14	82.88	83.34	81.79	82.43	374417
2015-12-15	83.02	83.73	83.00	83.54	482440
2015-12-16	83.95	84.92	83.69	84.75	249424
2015-12-17	84.61	84.72	83.29	83.29	198723
2015-12-18	83.14	83.18	82.24	82.24	437553
2015-12-21	82.61	82.98	82.23	82.82	521277
2015-12-22	83.19	83.67	82.59	83.50	368740
2015-12-23	83.99	84.66	83.82	84.60	222100
2015-12-24	84.64	85.02	84.45	84.76	189956
2015-12-28	84.34	84.40	83.68	84.39	472074
2015-12-29	84.80	85.21	84.53	85.18	282256
2015-12-30	84.97	85.15	84.46	84.47	328649
2015-12-31	84.28	84.67	83.78	83.80	745778
2016-01-04	82.55	82.55	81.58	82.33	526307
2016-01-05	82.81	82.81	81.99	82.42	279938
2016-01-06	81.34	81.81	80.68	81.07	194852
2016-01-07	79.84	80.28	78.81	78.89	946557
2016-01-08	79.37	79.57	77.68	77.76	270297
2016-01-11	78.07	78.32	76.57	77.29	428266
2016-01-12	77.91	78.39	76.35	77.48	188203
2016-01-13	77.75	78.00	74.71	75.09	353143
2016-01-14	75.43	76.54	74.08	76.00	774050
2016-01-15	74.08	74.75	73.12	74.67	923803
2016-01-19	75.40	75.40	73.11	73.79	836826
2016-01-20	72.75	74.34	70.81	73.58	1174917
2016-01-21	73.74	74.80	73.00	73.60	387447
2016-01-22	74.74	75.59	74.64	75.45	214995
2016-01-25	74.98	75.24	73.78	73.85	847020
2016-01-26	74.18	75.46	74.02	75.39	401759
2016-01-27	75.05	75.78	74.00	74.39	421401
2016-01-28	75.01	75.23	73.87	74.16	482782
2016-01-29	74.45	76.50	74.45	76.50	1982356
2016-02-01	75.86	76.82	75.46	76.45	490541
2016-02-02	75.66	75.66	74.39	74.66	358143
2016-02-03	75.15	75.19	73.21	74.96	423338
2016-02-04	74.83	76.16	74.83	75.47	244661
2016-02-05	74.96	74.96	73.24	73.28	261101
2016-02-08	72.47	72.49	70.52	71.53	1299585
2016-02-09	70.58	72.02	70.56	71.15	248150
2016-02-10	71.56	72.62	71.29	71.30	269662
2016-02-11	70.17	70.75	69.63	70.30	390631
2016-02-12	71.10	71.82	70.57	71.75	360948
2016-02-16	72.68	73.54	72.30	73.49	856182
2016-02-17	74.05	75.20	74.05	74.94	809037
2016-02-18	75.05	75.14	74.37	74.67	549476
2016-02-19	74.30	74.83	73.89	74.83	166647
2016-02-22	75.48	76.15	75.48	75.86	321578
2016-02-23	75.52	75.89	75.11	75.12	143671
2016-02-24	74.38	75.80	73.83	75.68	372330
2016-02-25	75.86	76.50	75.53	76.50	325421
2016-02-26	76.96	77.27	76.73	77.03	411979
2016-02-29	77.01	77.60	76.71	76.76	573472
2016-03-01	77.33	78.41	77.03	78.40	458651
2016-03-02	78.33	79.21	78.15	79.21	468940
2016-03-03	79.21	79.21	79.21	80.08	873310
2016-03-04	80.14	80.97	79.86	80.48	768797
2016-03-07	80.10	81.23	80.01	81.06	446175
2016-03-08	80.70	80.70	79.26	79.32	523751
2016-03-09	79.72	79.84	79.18	79.73	272975
2016-03-10	79.73	79.73	79.73	79.29	152631
2016-03-11	79.29	79.29	79.29	81.01	167926
2016-03-14	80.76	80.97	80.38	80.71	1975770
2016-03-15	80.71	80.71	80.71	79.83	166998
2016-03-16	79.52	80.61	79.50	80.56	181236
2016-03-17	80.46	81.77	80.25	81.51	181776
2016-03-18	81.72	82.24	81.64	82.04	247052
2016-03-21	81.63	81.94	81.46	81.71	232738
2016-03-22	81.25	82.06	81.15	81.79	136330
2016-03-23	81.54	81.59	80.43	80.43	133003
2016-03-24	80.43	80.43	80.43	80.63	155283
2016-03-28	80.91	80.97	80.20	80.68	558893
2016-03-29	80.42	82.36	80.33	82.36	1288056
2016-03-30	82.80	83.08	82.27	82.46	264113
2016-03-31	82.54	83.06	82.52	82.80	274247
2016-04-01	82.15	83.16	81.80	83.11	476202
2016-04-04	83.04	83.22	82.42	82.47	256645
2016-04-05	82.47	82.47	82.47	81.69	226423
2016-04-06	81.67	82.72	81.59	82.70	410391
2016-04-07	82.16	82.47	81.20	81.58	380126
2016-04-08	82.25	82.60	81.71	81.96	138249
2016-04-11	82.36	82.87	81.74	81.75	454178
2016-04-12	81.82	82.69	81.53	82.52	274486
2016-04-13	83.00	84.11	83.00	84.06	587103
2016-04-14	84.05	84.21	83.68	83.87	393992
2016-04-15	83.73	84.19	83.69	84.13	1152552
2016-04-18	83.71	84.64	83.62	84.58	459158
2016-04-19	84.77	85.21	84.38	84.77	174423
2016-04-20	84.82	85.33	84.52	84.94	380390
2016-04-21	84.98	85.12	84.26	84.42	245081
2016-04-22	84.54	85.22	84.51	85.14	247898
2016-04-25	84.92	85.01	84.36	84.62	438990
2016-04-26	84.88	85.40	84.60	85.37	132702
2016-04-27	85.31	85.81	85.05	85.67	133282
2016-04-28	85.39	85.79	84.57	84.69	151759
2016-04-29	84.49	84.69	83.59	84.13	317862
2016-05-02	84.31	84.92	83.96	84.88	940675
2016-05-03	84.27	84.27	83.07	83.52	294839
2016-05-04	83.12	83.72	82.72	82.97	151183
2016-05-05	83.20	83.37	82.55	82.69	150972
2016-05-06	82.37	83.10	82.17	83.10	119317
2016-05-09	82.94	83.51	82.78	83.13	229998
2016-05-10	83.52	84.14	83.27	84.12	137660
2016-05-11	84.00	84.13	83.23	83.25	238676
2016-05-12	83.50	83.69	82.40	82.91	408781
2016-05-13	82.62	83.13	82.09	82.34	383450
2016-05-16	82.49	83.53	82.49	83.27	598154
2016-05-17	83.03	83.55	82.06	82.36	916115
2016-05-18	82.09	83.06	81.83	82.39	370764
2016-05-19	81.91	82.47	81.26	81.94	256412
2016-05-20	82.32	83.13	82.26	83.13	329210
2016-05-23	83.13	83.47	82.95	82.98	154552
2016-05-24	83.46	84.51	83.43	84.38	133499
2016-05-25	84.58	85.08	84.58	84.95	276612
2016-05-26	85.08	85.15	84.68	84.79	240078
2016-05-27	84.78	85.48	84.77	85.48	467048
2016-05-31	85.65	85.97	85.39	85.71	1073412
2016-06-01	85.36	86.23	85.23	86.22	1024227
2016-06-02	85.94	86.85	85.94	86.85	521568
2016-06-03	86.76	86.76	85.78	86.37	403843
2016-06-06	86.51	87.33	86.45	87.15	147804
2016-06-07	87.25	87.70	87.06	87.41	163893
2016-06-08	87.50	87.95	87.45	87.87	111155
2016-06-09	87.50	87.52	87.15	87.40	107881
2016-06-10	86.59	86.60	85.77	86.00	219582
2016-06-13	85.83	86.32	85.17	85.27	191238
2016-06-14	85.01	85.41	84.46	84.95	106523
2016-06-15	85.17	85.77	84.99	85.16	155455
2016-06-16	84.64	85.06	83.89	85.04	192532
2016-06-17	85.08	85.40	84.66	84.92	146512
2016-06-20	85.89	86.52	85.82	85.63	94709
2016-06-21	85.76	85.76	85.17	85.59	254207
2016-06-22	85.60	86.06	85.23	85.28	132627
2016-06-23	86.04	86.84	86.04	86.82	296593
2016-06-24	83.75	84.71	83.12	83.30	364836
2016-06-27	82.45	82.45	80.36	80.72	343873
2016-06-28	81.56	82.54	81.56	82.38	864620
2016-06-29	83.28	84.22	83.21	84.09	259331
2016-06-30	84.27	85.42	83.85	85.42	1156572
2016-07-01	85.34	86.05	85.30	85.68	734977
2016-07-05	85.34	85.44	84.09	84.55	221499
2016-07-06	84.16	85.15	84.00	85.12	172072
2016-07-07	85.26	85.88	84.97	85.33	205820
2016-07-08	86.07	87.16	86.02	87.00	172536
2016-07-11	87.43	87.88	87.36	87.69	181979
2016-07-12	88.23	88.96	88.19	88.64	269797
2016-07-13	89.01	89.01	88.11	88.36	127601
2016-07-14	89.00	89.00	88.51	88.51	205564
2016-07-15	88.79	88.89	88.42	88.65	221842
2016-07-18	88.65	89.00	88.43	88.83	208115
2016-07-19	88.69	88.76	88.26	88.49	147214
2016-07-20	88.63	89.27	88.33	89.10	175263
2016-07-21	89.10	89.42	88.56	88.79	295656
2016-07-22	88.78	89.44	88.69	89.35	88136
2016-07-25	89.18	89.34	88.94	89.14	118579
2016-07-26	89.10	89.64	89.00	89.60	173641
2016-07-27	89.71	89.88	89.10	89.44	123150
2016-07-28	89.36	89.81	89.14	89.63	112508
2016-07-29	89.52	90.21	89.23	89.97	121878
2016-08-01	89.99	90.24	89.50	89.79	140775
2016-08-02	89.71	89.78	88.36	88.63	163235
2016-08-03	88.59	89.39	88.40	89.39	92380
2016-08-04	89.41	89.79	89.20	89.39	146798
2016-08-05	89.81	90.44	89.71	90.31	110568
2016-08-08	90.33	90.68	90.20	90.30	191260
2016-08-09	90.37	90.59	90.29	90.42	129731
2016-08-10	90.50	90.50	89.81	89.96	209273
2016-08-11	90.29	90.45	90.00	90.32	230248
2016-08-12	90.22	90.49	89.98	90.27	154261
2016-08-15	90.48	91.22	90.48	91.08	139511
2016-08-16	90.81	90.85	90.24	90.30	165739
2016-08-17	90.25	90.30	89.55	90.08	147446
2016-08-18	90.12	90.69	90.12	90.69	136102
2016-08-19	90.39	90.66	90.18	90.58	270781
2016-08-22	90.52	90.81	90.30	90.79	114067
2016-08-23	91.13	91.53	91.13	91.30	122913
2016-08-24	91.24	91.41	90.39	90.53	123887
2016-08-25	90.39	91.04	90.39	90.73	542715
2016-08-26	90.88	91.45	90.03	90.49	195916
2016-08-29	90.64	91.29	90.64	91.00	197943
2016-08-30	91.10	91.30	90.72	91.07	295914
2016-08-31	90.96	91.03	90.22	90.73	139519
2016-09-01	90.84	91.07	90.15	90.82	5799238
2016-09-02	91.30	91.73	91.22	91.72	677637
2016-09-06	91.93	91.93	91.35	91.82	472637
2016-09-07	91.75	92.34	91.72	92.34	2907352
2016-09-08	92.19	92.27	91.89	92.02	337712
2016-09-09	91.34	91.35	89.38	89.40	431899
2016-09-12	88.94	90.64	88.88	90.21	269285
2016-09-13	89.54	89.61	88.16	88.57	161965
2016-09-14	88.69	89.17	88.33	88.52	163255
2016-09-15	88.53	89.65	88.41	89.50	601329
2016-09-16	89.06	89.37	88.85	89.24	100164
2016-09-19	89.73	90.35	89.37	89.83	147296
2016-09-20	90.15	90.15	89.45	89.45	189013
2016-09-21	89.85	90.74	89.49	90.71	323774
2016-09-22	91.24	91.86	91.24	91.80	1423643
2016-09-23	91.63	91.79	91.19	91.22	793663
2016-09-26	90.79	91.04	90.55	90.63	243211
2016-09-27	90.49	90.91	90.31	90.78	298408
2016-09-28	91.00	91.60	90.41	91.56	461793
2016-09-29	91.44	91.53	90.25	90.45	271364
2016-09-30	90.80	91.54	90.45	91.27	166412
2016-10-03	91.05	91.18	90.58	90.92	697425
2016-10-04	91.00	91.16	90.16	90.50	244684
2016-10-05	90.87	91.35	90.85	90.93	166824
2016-10-06	90.60	90.80	90.10	90.68	211014
2016-10-07	90.79	90.80	89.66	90.04	214533
2016-10-10	90.70	91.20	90.70	90.81	77834
2016-10-11	90.59	90.68	88.95	89.35	157466
2016-10-12	89.38	89.72	89.11	89.42	144540
2016-10-13	88.68	89.17	88.17	88.89	176743
2016-10-14	89.33	89.65	88.63	88.63	253853
2016-10-17	88.68	88.84	88.41	88.52	468663
2016-10-18	89.35	89.37	88.88	89.06	196877
2016-10-19	89.19	89.69	88.82	89.41	87685
2016-10-20	89.22	89.50	88.72	89.18	148318
2016-10-21	88.70	89.24	88.50	89.10	79914
2016-10-24	89.63	90.09	89.40	89.61	124385
2016-10-25	89.48	89.56	88.80	88.88	228334
2016-10-26	88.48	88.87	88.10	88.35	167510
2016-10-27	88.63	88.63	87.31	87.45	190600
2016-10-28	87.41	88.06	87.18	87.37	177475
2016-10-31	87.57	87.88	87.35	87.77	200463
2016-11-01	87.95	87.95	86.32	86.89	612717
2016-11-02	86.62	86.74	85.75	85.82	269472
2016-11-03	86.00	86.26	85.37	85.42	487641
2016-11-04	85.53	86.46	85.53	85.76	313690
2016-11-07	87.16	87.70	86.99	87.57	407189
2016-11-08	87.28	88.24	87.05	87.88	275303
2016-11-09	86.91	90.03	86.91	89.80	556965
2016-11-10	90.32	91.12	89.58	90.28	869104
2016-11-11	90.44	91.57	90.21	91.44	282593
2016-11-14	92.09	92.80	91.92	92.70	370458
2016-11-15	92.72	93.32	92.36	93.17	464635
2016-11-16	93.00	93.35	92.83	93.10	399196
2016-11-17	93.33	93.97	93.33	93.72	518579
2016-11-18	93.93	94.00	93.72	93.87	717620
2016-11-21	94.33	94.61	94.01	94.48	326157
2016-11-22	94.78	95.14	94.49	95.07	534484
2016-11-23	95.02	95.54	94.70	95.52	373973
2016-11-25	95.69	95.89	95.57	95.87	219466
2016-11-28	95.83	95.84	94.84	94.91	418963
2016-11-29	94.88	95.35	94.74	94.98	325922
2016-11-30	95.57	95.57	94.67	94.70	228748
2016-12-01	95.06	95.16	93.80	94.06	970981
2016-12-02	94.04	94.47	93.93	94.11	736687
2016-12-05	94.70	95.41	94.70	95.35	720732
2016-12-06	95.49	96.34	95.25	96.30	799112
2016-12-07	96.27	97.37	96.08	97.21	612186
2016-12-08	97.44	98.47	97.25	98.28	2228091
2016-12-09	98.51	98.66	97.99	98.21	274493
2016-12-12	98.18	98.36	97.20	97.42	202651
2016-12-13	97.86	98.12	97.18	97.59	301865
2016-12-14	97.38	97.79	96.28	96.45	269738
2016-12-15	96.63	97.56	96.32	97.01	941228
2016-12-16	97.06	97.75	96.68	96.88	385518
2016-12-19	96.96	97.53	96.96	97.35	341306
2016-12-20	97.64	98.11	97.56	97.98	441649
2016-12-21	97.97	98.09	97.53	97.02	526352
2016-12-22	96.99	97.08	96.05	96.28	258282
2016-12-23	96.24	96.74	96.24	96.69	289634
2016-12-27	96.87	97.44	96.87	97.11	203293
2016-12-28	97.22	97.28	95.98	96.08	201651
2016-12-29	96.25	96.58	95.90	96.24	245811
2016-12-30	96.40	96.40	95.63	95.90	268289
2017-01-03	96.85	97.22	95.86	96.49	677344
2017-01-04	96.84	98.23	96.78	98.19	1036851
2017-01-05	97.98	98.12	97.00	97.44	213417
2017-01-06	97.63	97.86	97.26	97.44	424994
2017-01-09	97.37	97.50	96.75	96.87	271315
2017-01-10	97.09	97.78	97.00	97.58	280839
2017-01-11	97.69	97.91	97.23	97.74	1016224
2017-01-12	97.67	97.72	96.25	97.29	171630
2017-01-13	97.55	98.17	97.53	97.88	176415
2017-01-17	97.65	97.65	96.77	96.95	564703
2017-01-18	97.11	97.38	96.79	97.37	178399
2017-01-19	97.53	97.75	96.48	96.72	406419
2017-01-20	97.04	97.43	96.82	97.13	183705
2017-01-23	97.00	97.24	96.41	96.88	171998
2017-01-24	97.25	98.33	97.21	98.15	203964
2017-01-25	98.74	99.14	98.74	99.03	285113
2017-01-26	99.19	99.38	98.64	98.80	205248
2017-01-27	98.83	98.84	98.14	98.40	167181
2017-01-30	97.91	97.91	96.56	97.39	251134
2017-01-31	97.13	98.05	96.90	97.94	286115
2017-02-01	98.49	98.70	97.45	97.75	276721
2017-02-02	97.88	98.18	97.39	97.74	266353
2017-02-03	98.49	99.00	98.25	98.93	442814
2017-02-06	98.71	98.91	98.24	98.49	171562
2017-02-07	98.60	98.96	97.97	98.21	178214
2017-02-08	97.99	98.28	97.40	98.21	201137
2017-02-09	98.39	99.39	98.34	99.25	282395
2017-02-10	99.69	100.01	99.45	99.84	361690
2017-02-13	100.20	100.55	100.03	100.09	171115
2017-02-14	100.01	100.52	99.83	100.48	231188
2017-02-15	100.26	101.04	100.22	100.96	178823
2017-02-16	100.86	101.21	100.28	100.69	504500
2017-02-17	100.47	100.81	100.20	100.81	280436
2017-02-21	101.07	101.60	101.07	101.54	176017
2017-02-22	101.46	101.46	101.00	101.19	120502
2017-02-23	101.40	101.43	100.12	100.60	239414
2017-02-24	99.93	100.70	99.81	100.70	618933
2017-02-27	100.63	101.51	100.43	101.48	2525534
2017-02-28	101.16	101.29	100.28	100.30	855365
2017-03-01	101.18	101.94	101.18	101.77	606383
2017-03-02	101.72	101.72	100.63	100.67	178201
2017-03-03	100.64	100.99	100.30	100.76	187363
2017-03-06	100.24	100.31	99.79	100.17	211165
2017-03-07	100.05	100.16	99.47	99.52	149928
2017-03-08	99.70	99.93	99.00	99.04	160991
2017-03-09	99.01	99.40	98.26	98.70	266226
2017-03-10	99.24	99.40	98.50	99.09	942194
2017-03-13	99.12	99.60	99.12	99.37	109718
2017-03-14	99.06	99.16	98.33	98.98	332383
2017-03-15	99.35	100.52	99.24	100.31	913257
2017-03-16	100.58	100.75	100.15	100.41	604530
2017-03-17	100.53	100.74	100.12	100.58	450126
2017-03-20	100.56	100.57	99.89	100.11	193727
2017-03-21	100.51	100.68	97.77	97.82	275059
2017-03-22	97.69	98.07	97.27	97.94	208408
2017-03-23	97.94	98.81	97.69	97.89	137089
2017-03-24	98.25	98.65	97.63	97.99	140176
2017-03-27	97.10	98.26	96.70	98.12	222090
2017-03-28	97.92	98.99	97.86	98.87	474709
2017-03-29	98.84	99.36	98.59	99.30	177268
2017-03-30	99.28	99.81	99.18	99.79	147533
2017-03-31	99.75	100.23	99.59	99.89	247192
2017-04-03	100.13	100.19	98.74	99.11	724587
2017-04-04	98.99	99.41	98.78	99.07	474936
2017-04-05	99.50	99.92	98.01	98.14	170678
2017-04-06	98.33	99.05	98.00	99.01	387688
2017-04-07	98.76	99.21	98.56	98.92	174620
2017-04-10	99.09	99.78	98.84	99.26	214364
2017-04-11	98.96	99.73	98.66	99.73	563423
2017-04-12	99.64	99.73	98.54	98.67	142905
2017-04-13	98.50	98.80	97.76	97.78	221184
2017-04-17	98.04	98.89	97.85	98.86	445415
2017-04-18	98.50	98.93	98.21	98.86	423817
2017-04-19	99.19	99.70	98.93	99.12	175200
2017-04-20	99.49	100.16	99.06	100.08	171763
2017-04-21	99.98	100.02	99.57	99.81	108890
2017-04-24	100.97	101.08	100.59	100.91	162384
2017-04-25	101.54	102.03	101.25	101.71	199427
2017-04-26	101.72	102.43	101.62	101.99	206085
2017-04-27	102.23	102.43	101.75	102.06	449545
2017-04-28	102.17	102.17	101.02	101.02	236311
2017-05-01	101.35	101.80	100.93	101.51	151013
2017-05-02	101.68	101.94	100.89	101.18	135137
2017-05-03	100.84	100.95	100.20	100.55	125725
2017-05-04	100.60	100.66	99.67	100.27	250337
2017-05-05	100.59	101.10	100.18	101.10	149774
2017-05-08	100.96	101.08	100.25	100.59	154435
2017-05-09	100.79	100.86	100.26	100.57	108952
2017-05-10	100.47	101.13	100.27	101.04	123685
2017-05-11	100.72	100.99	99.76	100.50	156795
2017-05-12	100.24	100.36	99.89	100.10	121197
2017-05-15	100.41	101.17	100.41	100.80	142289
2017-05-16	100.92	101.00	100.22	100.73	194487
2017-05-17	99.70	99.82	98.45	98.49	402099
2017-05-18	98.35	99.14	98.15	98.86	198273
2017-05-19	99.14	100.03	99.13	99.60	338289
2017-05-22	99.90	100.36	99.79	100.25	162291
2017-05-23	100.47	100.61	99.88	100.41	122036
2017-05-24	100.56	100.84	100.29	100.69	98759
2017-05-25	101.00	101.38	100.61	100.80	149283
2017-05-26	100.74	100.82	100.40	100.74	315035
2017-05-30	100.52	100.69	100.11	100.21	262707
2017-05-31	100.47	100.47	99.23	100.24	226331
2017-06-01	100.56	101.96	100.34	101.96	1346746
2017-06-02	102.06	102.80	101.94	102.40	567687
2017-06-05	102.41	102.41	101.80	101.88	184685
2017-06-06	101.43	102.03	101.12	101.57	113701
2017-06-07	101.69	101.89	101.27	101.59	131016
2017-06-08	101.56	102.63	101.39	102.35	159479
2017-06-09	102.56	103.41	101.98	102.51	208556
2017-06-12	102.51	102.69	102.06	102.44	134326
2017-06-13	102.82	103.21	102.65	103.21	98443
2017-06-14	103.28	103.34	102.30	102.76	108528
2017-06-15	101.98	102.45	101.69	102.30	309345
2017-06-16	102.06	102.13	101.61	102.12	124413
2017-06-19	102.53	103.06	102.49	102.96	93238
2017-06-20	102.76	102.76	101.92	101.69	165327
2017-06-21	101.97	102.20	101.27	101.44	136733
2017-06-22	101.42	101.99	101.24	101.67	109467
2017-06-23	101.75	102.41	101.45	102.35	126836
2017-06-26	102.78	102.88	102.09	102.61	160564
2017-06-27	102.56	102.80	101.61	101.62	223626
2017-06-28	102.21	103.12	102.02	102.99	490526
2017-06-29	103.06	103.07	101.32	102.22	243553
2017-06-30	102.46	102.69	102.07	102.29	101440
2017-07-03	102.70	103.13	102.61	102.87	73826
2017-07-05	102.77	102.77	102.17	102.59	520835
2017-07-06	102.10	102.10	101.04	101.20	129913
2017-07-07	101.43	102.23	101.31	102.14	177803
2017-07-10	102.09	102.37	101.65	101.89	131786
2017-07-11	101.91	102.26	101.48	102.16	359414
2017-07-12	102.75	103.36	102.75	102.97	104549
2017-07-13	103.05	103.12	102.49	103.04	88686
2017-07-14	102.98	103.64	102.88	103.39	125027
2017-07-17	103.43	103.74	103.20	103.49	314779
2017-07-18	103.30	103.43	102.98	103.31	156824
2017-07-19	103.59	104.33	103.59	104.33	97631
2017-07-20	104.45	104.54	104.10	104.33	297476
2017-07-21	104.21	104.29	103.78	104.03	237165
2017-07-24	104.02	104.29	103.81	104.28	221867
2017-07-25	104.74	105.08	104.45	104.89	3396933
2017-07-26	105.05	105.05	104.31	104.43	455007
2017-07-27	104.58	104.62	103.36	103.89	326037
2017-07-28	103.60	103.85	103.40	103.62	197112
2017-07-31	103.93	103.94	103.14	103.43	217570
2017-08-01	103.88	103.88	103.26	103.68	150830
2017-08-02	103.57	103.65	102.34	102.89	312125
2017-08-03	103.08	103.15	102.40	102.60	147337
2017-08-04	102.82	103.10	102.60	103.06	105721
2017-08-07	103.18	103.34	102.76	103.13	85584
2017-08-08	103.07	103.79	102.59	102.80	183404
2017-08-09	102.29	102.49	101.81	102.12	565902
2017-08-10	101.76	101.78	100.42	100.44	253383
2017-08-11	100.36	100.79	100.13	100.69	171545
2017-08-14	101.43	102.11	101.22	101.95	179518
2017-08-15	102.17	102.17	101.39	101.43	113571
2017-08-16	101.63	102.09	101.46	101.66	99040
2017-08-17	101.33	101.70	99.90	99.91	234715
2017-08-18	99.65	100.19	99.37	99.82	438739
2017-08-21	99.61	99.92	99.41	99.79	101375
2017-08-22	100.12	100.96	100.00	100.85	131246
2017-08-23	100.35	101.02	100.28	100.72	165121
2017-08-24	101.04	101.20	100.75	100.92	119709
2017-08-25	101.27	101.43	100.99	101.17	179809
2017-08-28	101.59	101.59	100.99	101.33	649033
2017-08-29	100.59	101.42	100.59	101.28	249911
2017-08-30	101.20	102.07	101.13	101.96	127861
2017-08-31	102.39	103.14	102.28	103.08	596523
2017-09-01	103.32	103.65	103.21	103.54	83017
2017-09-05	103.51	103.68	102.05	102.48	162552
2017-09-06	102.77	102.96	102.43	102.66	215747
2017-09-07	102.79	102.79	102.09	102.33	119158
2017-09-08	102.12	102.56	102.00	102.43	108485
2017-09-11	103.14	103.66	103.14	103.55	96308
2017-09-12	103.79	104.17	103.76	104.15	134639
2017-09-13	104.04	104.38	104.00	104.20	84387
2017-09-14	104.12	104.33	103.83	104.16	92278
2017-09-15	104.11	104.56	104.04	104.51	98957
2017-09-18	104.81	105.28	104.81	105.15	291746
2017-09-19	105.22	105.26	104.96	104.81	107702
2017-09-20	104.93	105.20	104.79	105.16	139555
2017-09-21	105.13	105.18	104.83	104.94	97440
2017-09-22	104.81	105.33	104.81	105.24	321667
2017-09-25	105.32	105.52	104.73	105.24	1948105
2017-09-26	105.43	105.64	105.30	105.35	111370
2017-09-27	105.95	106.81	105.54	106.63	159763
2017-09-28	106.56	106.85	106.21	106.85	138936
2017-09-29	106.98	107.27	106.88	107.13	171956
2017-10-02	107.17	108.15	107.10	108.15	309923
2017-10-03	108.28	108.41	107.88	108.41	435852
2017-10-04	108.41	108.69	108.10	108.40	124954
2017-10-05	108.60	108.90	108.52	108.74	249676
2017-10-06	108.42	108.68	108.30	108.58	140368
2017-10-09	108.74	108.85	108.08	108.20	1740031
2017-10-10	108.65	108.77	108.16	108.37	117597
2017-10-11	108.43	108.54	108.16	108.45	198089
2017-10-12	108.36	108.55	108.05	108.40	815758
2017-10-13	108.59	108.67	108.22	108.29	162607
2017-10-16	108.54	108.74	108.18	108.32	141396
2017-10-17	108.34	108.50	107.97	108.11	124719
2017-10-18	108.45	108.61	108.22	108.40	106690
2017-10-19	107.84	108.29	107.43	108.27	372555
2017-10-20	108.81	108.97	108.63	108.86	104702
2017-10-23	109.00	109.00	108.06	108.12	103931
2017-10-24	108.42	108.61	108.27	108.31	96627
2017-10-25	108.29	108.29	106.97	107.73	113712
2017-10-26	107.95	108.24	107.67	108.09	137610
2017-10-27	108.15	108.77	107.77	108.76	158840
2017-10-30	108.54	108.61	107.59	107.91	155327
2017-10-31	108.24	108.82	108.15	108.56	116718
2017-11-01	109.26	109.29	107.81	108.23	304515
2017-11-02	108.10	108.71	107.99	108.36	172905
2017-11-03	108.26	108.57	108.00	108.54	84616
2017-11-06	108.60	108.94	108.55	108.84	89429
2017-11-07	108.77	108.87	107.65	107.92	154213
2017-11-08	107.78	108.17	107.41	108.05	157104
2017-11-09	107.37	108.01	106.75	107.51	305603
2017-11-10	107.37	107.84	107.37	107.61	511327
2017-11-13	107.14	107.75	106.93	107.63	227915
2017-11-14	107.32	107.56	107.00	107.36	105411
2017-11-15	106.72	107.24	106.15	106.95	151945
2017-11-16	107.28	108.49	107.27	108.18	140979
2017-11-17	108.02	108.86	108.02	108.67	223616
2017-11-20	108.82	109.25	108.63	109.25	212602
2017-11-21	109.85	110.25	109.61	110.22	424488
2017-11-22	110.38	110.51	110.15	110.16	141594
2017-11-24	110.47	110.47	110.16	110.29	287485
2017-11-27	110.39	110.45	109.86	109.87	238977
2017-11-28	110.18	111.21	109.97	111.21	179439
2017-11-29	111.44	111.86	111.02	111.27	197641
2017-11-30	111.79	112.18	111.46	111.94	1365160
2017-12-01	111.90	111.90	109.10	111.47	1028686
2017-12-04	112.50	112.81	111.03	111.09	193035
2017-12-05	111.38	111.71	110.21	110.21	234576
2017-12-06	109.96	110.26	109.65	109.77	197304
2017-12-07	109.89	110.94	109.79	110.66	113598
2017-12-08	111.10	111.36	110.84	111.03	115185
2017-12-11	111.24	111.33	110.91	111.07	167671
2017-12-12	111.35	111.39	110.77	110.79	163024
2017-12-13	110.90	111.58	110.90	111.02	148586
2017-12-14	111.13	111.32	110.00	110.13	163366
2017-12-15	110.65	111.80	110.53	111.30	420928
2017-12-18	112.24	112.70	112.16	112.60	183051
2017-12-19	112.78	112.85	111.82	111.95	234366
2017-12-20	112.42	112.44	111.71	111.60	155168
2017-12-21	111.83	112.22	111.67	111.95	181478
2017-12-22	112.02	112.03	111.59	111.92	360104
2017-12-26	111.89	112.15	111.83	112.05	208104
2017-12-27	112.12	112.42	111.87	112.04	229804
2017-12-28	112.23	112.44	111.91	112.44	257201
2017-12-29	112.76	112.84	111.68	111.73	342490
2018-01-02	112.25	112.71	111.89	112.71	1165490
2018-01-03	112.77	113.14	112.68	112.96	268027
2018-01-04	113.52	113.59	113.11	113.25	360743
2018-01-05	113.49	113.67	113.19	113.65	180350
2018-01-08	113.49	114.06	113.09	113.98	231212
2018-01-09	114.19	114.34	113.85	113.95	174536
2018-01-10	113.69	113.94	113.21	113.73	217976
2018-01-11	113.89	115.41	113.89	115.35	181549
2018-01-12	115.51	115.96	115.41	115.75	130448
2018-01-16	116.27	116.45	114.28	114.51	853599
2018-01-17	115.11	115.81	114.70	115.56	265135
2018-01-18	115.42	115.49	114.94	115.05	202956
2018-01-19	115.18	116.35	115.11	116.33	184403
2018-01-22	116.33	117.15	116.33	117.15	222177
2018-01-23	117.08	117.73	116.82	117.59	212980
2018-01-24	117.88	118.06	116.65	117.08	393729
2018-01-25	117.63	117.63	116.61	117.05	131956
2018-01-26	117.46	117.70	116.93	117.70	127954
2018-01-29	117.45	117.68	116.76	116.82	207746
2018-01-30	115.99	116.26	115.48	115.68	262170
2018-01-31	116.19	116.49	115.05	115.44	220384
2018-02-01	115.10	115.95	114.82	115.69	194492
2018-02-02	115.00	115.00	113.30	113.49	240949
2018-02-05	112.49	113.52	109.42	109.46	438371
2018-02-06	107.32	111.02	106.56	110.59	430681
2018-02-07	110.52	111.60	110.19	110.66	272654
2018-02-08	111.03	111.03	107.07	107.10	269055
2018-02-09	108.12	108.80	104.97	108.07	603102
2018-02-12	108.34	109.85	107.56	109.28	558754
2018-02-13	108.79	109.83	108.51	109.66	202432
2018-02-14	108.93	111.79	108.80	111.64	129860
2018-02-15	112.41	112.82	111.31	112.82	174898
2018-02-16	112.48	113.66	112.48	112.95	140187
2018-02-20	112.54	113.26	111.93	112.17	137597
2018-02-21	112.34	113.82	111.97	111.97	122884
2018-02-22	112.47	113.08	111.67	111.77	107847
2018-02-23	112.49	113.25	112.03	113.24	88674
2018-02-26	113.66	113.98	112.93	113.87	97699
2018-02-27	113.88	114.25	112.35	112.35	183014
2018-02-28	112.75	112.92	111.09	111.13	144840
2018-03-01	111.10	111.83	109.58	110.61	162915
2018-03-02	109.66	112.14	109.50	111.98	413009
2018-03-05	111.53	113.55	111.50	113.21	243653
2018-03-06	113.60	114.34	112.83	114.26	1027327
2018-03-07	113.39	115.04	113.39	114.93	1046976
2018-03-08	115.17	115.27	114.32	114.90	173585
2018-03-09	115.45	116.52	115.31	116.51	145791
2018-03-12	116.73	117.05	116.34	116.73	253442
2018-03-13	117.31	117.36	115.95	116.11	258118
2018-03-14	116.63	116.63	115.48	115.67	102576
2018-03-15	115.93	115.93	114.84	115.13	157507
2018-03-16	115.23	115.95	115.21	115.67	106626
2018-03-19	115.27	115.47	113.52	114.63	138916
2018-03-20	114.76	115.01	114.34	114.68	177148
2018-03-21	114.81	115.92	114.68	115.14	170715
2018-03-22	114.25	114.74	112.50	112.52	226067
2018-03-23	112.70	112.95	110.27	110.05	214503
2018-03-26	111.50	112.50	110.43	112.48	390854
2018-03-27	112.81	112.81	109.88	110.29	183218
2018-03-28	110.49	110.92	109.64	110.21	166649
2018-03-29	110.93	112.20	110.60	111.56	246690
2018-04-02	111.24	111.48	108.14	108.94	400429
2018-04-03	109.55	110.55	108.98	110.24	896997
2018-04-04	108.70	111.65	108.25	111.46	199010
2018-04-05	112.12	112.57	111.57	112.30	126285
2018-04-06	111.33	112.23	109.32	110.16	147830
2018-04-09	110.91	111.60	110.10	110.16	159764
2018-04-10	111.45	112.51	111.15	112.12	142912
2018-04-11	111.52	112.61	111.52	112.14	160472
2018-04-12	112.65	113.18	112.31	112.79	130338
2018-04-13	113.31	113.31	111.88	112.27	97842
2018-04-16	112.98	113.58	112.50	113.30	213153
2018-04-17	114.01	114.80	113.72	114.52	139387
2018-04-18	114.92	115.45	114.72	114.91	520168
2018-04-19	114.76	114.91	113.87	114.25	119728
2018-04-20	114.08	114.37	113.33	113.55	97672
2018-04-23	113.79	114.18	112.97	113.44	96778
2018-04-24	113.87	114.32	111.72	112.52	138282
2018-04-25	112.42	112.75	111.50	112.37	144930
2018-04-26	112.64	113.32	112.30	112.98	584986
2018-04-27	112.99	113.17	112.18	112.70	193549
2018-04-30	112.98	113.30	111.80	111.80	124495
2018-05-01	111.68	112.25	110.74	112.15	129609
2018-05-02	112.10	113.04	112.00	112.14	149896
2018-05-03	111.76	112.16	110.62	111.84	102454
2018-05-04	111.53	113.72	111.27	113.27	83982
2018-05-07	113.68	114.71	113.68	114.17	136097
2018-05-08	114.07	114.66	114.07	114.61	125443
2018-05-09	114.98	115.61	114.50	115.35	92109
2018-05-10	115.61	116.41	115.57	115.95	104179
2018-05-11	116.02	116.38	115.68	116.02	99027
2018-05-14	116.39	116.56	115.62	115.78	92893
2018-05-15	115.27	115.75	114.92	115.54	129704
2018-05-16	115.69	116.71	115.69	116.41	167722
2018-05-17	116.34	117.15	116.34	116.76	123557
2018-05-18	116.86	117.05	116.67	116.84	104582
2018-05-21	117.43	117.80	117.34	117.63	101799
2018-05-22	117.91	117.91	116.80	116.89	130207
2018-05-23	116.50	117.06	116.46	117.06	94489
2018-05-24	116.90	117.25	116.23	117.04	112987
2018-05-25	116.79	117.17	116.65	116.95	83835
2018-05-29	116.33	117.08	115.77	116.57	284281
2018-05-30	117.22	118.48	117.19	118.18	498347
2018-05-31	118.18	118.30	117.09	117.24	135256
2018-06-01	117.91	118.46	117.84	118.21	532695
2018-06-04	118.64	118.95	118.15	118.94	502197
2018-06-05	118.88	119.50	118.78	119.50	363726
2018-06-06	119.68	120.50	119.50	120.50	777669
2018-06-07	120.69	120.82	119.53	120.08	199746
2018-06-08	119.97	120.58	119.88	120.53	577041
2018-06-11	120.60	120.89	120.51	120.69	174701
2018-06-12	120.87	121.49	120.73	121.19	158595
2018-06-13	121.36	121.44	120.55	120.68	204369
2018-06-14	121.11	121.29	120.59	121.16	183270
2018-06-15	120.69	121.23	120.30	121.16	343434
2018-06-18	120.60	121.62	120.40	121.62	216390
2018-06-19	120.76	121.44	120.00	121.41	1980854
2018-06-20	121.85	122.29	121.61	122.15	219373
2018-06-21	122.17	122.18	120.64	120.96	258103
2018-06-22	121.64	121.64	120.65	120.78	366830
2018-06-25	120.42	120.42	118.28	118.82	327808
2018-06-26	119.09	119.63	118.56	119.36	196133
2018-06-27	119.60	119.87	117.58	117.25	323293
2018-06-28	117.16	118.02	116.57	117.79	361779
2018-06-29	118.28	118.81	117.80	117.80	620995
2018-07-02	117.27	118.38	116.97	118.38	676629
2018-07-03	118.73	119.21	118.41	118.54	204336
2018-07-05	119.18	119.72	118.50	119.72	166969
2018-07-06	119.72	120.88	119.44	120.81	113944
2018-07-09	121.36	121.77	121.03	121.76	282977
2018-07-10	122.01	122.25	121.00	121.51	469050
2018-07-11	120.77	121.32	120.53	120.69	149583
2018-07-12	121.33	121.40	120.48	121.28	148470
2018-07-13	121.27	121.78	121.06	121.17	169164
2018-07-16	121.30	121.50	120.13	120.58	137921
2018-07-17	120.35	121.42	120.29	121.25	160634
2018-07-18	121.23	121.67	120.75	121.62	153794
2018-07-19	121.38	122.18	121.04	122.01	1169568
2018-07-20	121.92	121.99	121.43	121.49	234284
2018-07-23	121.45	121.70	120.98	121.48	150328
2018-07-24	122.06	122.15	119.90	120.30	426255
2018-07-25	120.32	120.95	120.02	120.93	156925
2018-07-26	120.93	121.95	120.69	121.46	143771
2018-07-27	121.61	121.69	119.15	119.63	327762
2018-07-30	119.69	119.75	118.51	118.59	126937
2018-07-31	118.92	120.17	118.77	119.75	158691
2018-08-01	119.69	120.05	119.01	119.72	190541
2018-08-02	119.25	121.02	119.25	120.94	154643
2018-08-03	120.99	121.12	120.26	120.70	110575
2018-08-06	120.72	121.59	120.58	121.50	426456
2018-08-07	121.88	122.21	121.83	121.90	210309
2018-08-08	121.89	121.93	121.20	121.69	171416
2018-08-09	121.76	122.43	121.75	121.89	119478
2018-08-10	121.31	122.07	121.15	121.41	207090
2018-08-13	121.64	121.79	120.43	120.81	107350
2018-08-14	121.11	122.05	121.11	121.80	87569
2018-08-15	121.18	121.38	119.75	120.43	277887
2018-08-16	121.05	121.91	120.94	121.42	279172
2018-08-17	121.21	121.97	121.00	121.90	340272
2018-08-20	122.07	122.48	121.66	122.30	118660
2018-08-21	122.49	123.77	122.49	123.43	477112
2018-08-22	123.36	123.78	123.15	123.67	96790
2018-08-23	123.63	123.89	123.07	123.30	290911
2018-08-24	123.68	124.20	123.66	124.07	377856
2018-08-27	124.50	125.10	124.47	124.66	806588
2018-08-28	124.89	125.08	124.22	124.79	319182
2018-08-29	124.88	125.36	124.50	125.16	95419
2018-08-30	124.97	125.32	124.58	124.77	194342
2018-08-31	124.51	125.27	124.51	125.11	482486
2018-09-04	125.01	125.30	124.23	124.89	410912
2018-09-05	124.79	124.79	123.39	124.25	146473
2018-09-06	124.42	124.67	123.39	123.63	125373
2018-09-07	123.25	124.07	122.81	123.29	183372
2018-09-10	123.92	124.14	123.52	123.78	126793
2018-09-11	123.52	124.31	123.32	124.03	96981
2018-09-12	123.96	124.20	123.02	124.03	293327
2018-09-13	124.43	124.68	124.04	124.25	245119
2018-09-14	124.29	125.01	124.21	124.79	1983459
2018-09-17	124.69	124.69	123.22	123.31	718857
2018-09-18	123.46	124.09	123.40	123.86	161401
2018-09-19	123.83	124.23	123.05	123.37	638032
2018-09-20	123.84	124.39	123.58	124.27	135886
2018-09-21	124.64	124.74	123.82	123.87	106700
2018-09-24	123.69	123.79	122.92	123.38	164463
2018-09-25	123.71	123.88	123.55	123.16	172758
2018-09-26	123.27	123.45	122.17	122.24	174714
2018-09-27	122.37	122.79	122.25	122.29	107363
2018-09-28	121.91	122.88	121.80	122.62	388000
2018-10-01	123.20	123.20	121.27	121.49	371611
2018-10-02	121.48	121.63	120.41	120.64	213726
2018-10-03	121.08	121.85	120.70	121.36	142748
2018-10-04	120.94	121.07	119.21	119.67	147223
2018-10-05	119.71	119.96	117.66	118.59	408966
2018-10-08	118.19	118.59	117.13	118.06	233618
2018-10-09	117.84	118.50	117.43	117.52	422364
2018-10-10	117.27	117.27	113.95	114.04	986706
2018-10-11	113.40	114.40	111.91	111.91	495093
2018-10-12	113.82	113.98	111.20	112.64	271685
2018-10-15	112.48	113.66	112.11	112.90	231371
2018-10-16	113.68	115.88	113.12	115.77	161415
2018-10-17	115.63	115.63	114.25	115.41	150046
2018-10-18	114.97	115.14	113.02	113.47	188088
2018-10-19	113.84	114.31	112.08	112.39	145731
2018-10-22	112.65	112.76	111.64	111.98	225056
2018-10-23	110.30	111.81	108.99	111.11	266178
2018-10-24	111.18	111.27	107.06	107.09	290350
2018-10-25	107.81	109.85	107.62	109.29	734216
2018-10-26	107.85	109.20	106.06	107.80	383580
2018-10-29	109.23	109.97	105.87	107.09	710844
2018-10-30	107.04	109.16	106.97	109.07	299812
2018-10-31	110.23	111.08	110.08	110.29	408558
2018-11-01	110.64	112.68	110.50	112.54	332287
2018-11-02	113.04	113.48	111.49	112.40	240359
2018-11-05	112.50	113.06	111.64	112.47	1006482
2018-11-06	112.28	113.15	112.28	112.93	251282
2018-11-07	113.59	114.91	113.27	114.88	198877
2018-11-08	114.39	114.88	113.93	114.33	215591
2018-11-09	113.52	113.52	111.78	112.59	140745
2018-11-12	112.48	112.59	110.28	110.41	192311
2018-11-13	110.74	111.82	110.17	110.33	186337
2018-11-14	111.24	111.58	108.89	109.48	173494
2018-11-15	108.86	111.08	109.39	111.01	128603
2018-11-16	110.36	111.43	110.08	111.15	206732
2018-11-19	111.03	111.15	108.49	108.77	208174
2018-11-20	107.40	108.36	106.31	107.01	430630
2018-11-21	107.62	109.29	107.48	108.44	164751
2018-11-23	107.51	109.16	107.51	108.30	666650
2018-11-26	109.33	110.13	109.18	109.98	491203
2018-11-27	109.50	109.76	108.78	109.06	279171
2018-11-28	109.60	111.75	108.78	111.70	283321
2018-11-29	111.32	112.27	110.58	111.57	297722
2018-11-30	111.39	112.50	111.39	112.31	3171046
2018-12-03	113.80	113.94	112.26	113.51	364253
2018-12-04	113.25	113.32	109.10	109.25	308237
2018-12-06	107.58	109.30	106.43	109.30	855034
2018-12-07	109.15	109.93	106.29	106.80	355555
2018-12-10	106.75	107.19	104.88	106.49	405916
2018-12-11	107.91	108.19	105.66	106.24	749838
2018-12-12	107.48	108.38	107.07	107.10	643693
2018-12-13	107.46	107.63	105.61	105.85	425525
2018-12-14	104.98	105.99	104.05	104.38	491247
2018-12-17	104.04	104.44	101.39	101.82	400152
2018-12-18	102.66	103.30	101.39	101.34	604543
2018-12-19	101.35	102.68	99.13	99.59	1313951
2018-12-20	99.19	99.66	96.66	97.82	1342404
2018-12-21	98.15	98.75	95.23	95.52	785408
2018-12-24	94.92	95.25	93.42	93.42	477964
2018-12-26	93.98	98.12	93.50	98.09	1070634
2018-12-27	96.64	98.68	95.30	98.68	1559055
2018-12-28	98.89	100.14	98.05	98.82	1938611
2018-12-31	99.41	99.81	98.31	99.81	2329156
2019-01-02	98.39	100.14	97.90	99.83	951410
2019-01-03	99.14	99.70	97.65	97.99	261625
2019-01-04	99.30	101.96	99.30	101.54	195479
2019-01-07	101.89	103.97	101.54	103.31	393077
2019-01-08	104.27	104.88	103.32	104.81	299833
2019-01-09	105.22	106.13	104.93	105.75	236741
2019-01-10	105.13	106.40	104.81	106.39	430331
2019-01-11	105.90	106.58	105.69	106.40	556848
2019-01-14	105.75	106.21	105.45	105.55	733027
2019-01-15	105.74	106.62	105.71	106.56	422273
2019-01-16	106.74	107.70	106.74	107.24	316308
2019-01-17	106.91	108.71	106.91	108.28	928334
2019-01-18	108.87	109.80	108.48	109.50	700565
2019-01-22	108.86	108.99	107.18	107.78	608246
2019-01-23	108.17	108.60	106.62	107.49	342198
2019-01-24	107.50	108.43	107.41	108.27	229508
2019-01-25	109.09	109.86	109.03	109.71	319929
2019-01-28	108.72	109.42	108.48	109.30	831225
2019-01-29	109.45	109.47	108.77	109.06	258335
2019-01-30	109.63	110.67	108.79	110.32	593451
2019-01-31	110.24	111.47	110.24	111.34	1008747
2019-02-01	111.51	111.93	111.13	111.78	1349546
2019-02-04	111.90	112.89	111.53	112.87	281839
2019-02-05	113.00	113.48	112.69	113.22	859611
2019-02-06	113.16	113.40	112.57	113.02	447394
2019-02-07	112.37	112.82	111.33	112.34	426999
2019-02-08	111.80	112.49	111.42	112.47	747450
2019-02-11	112.89	113.17	112.46	113.15	634897
2019-02-12	113.79	114.54	113.79	114.50	450428
2019-02-13	114.83	115.05	114.35	114.81	234877
2019-02-14	114.23	115.37	114.08	114.91	1165990
2019-02-15	115.48	116.34	115.35	116.34	815931
2019-02-19	115.93	116.84	115.93	116.55	245799
2019-02-20	116.55	116.92	116.35	116.79	486939
2019-02-21	116.62	116.72	115.85	116.29	196539
2019-02-22	116.68	117.40	116.33	117.36	348391
2019-02-25	118.07	118.33	117.41	117.49	196564
2019-02-26	117.34	117.57	116.83	116.88	643469
2019-02-27	116.65	117.41	116.47	117.27	223177
2019-02-28	117.23	117.38	116.61	116.86	236518
2019-03-01	117.71	117.81	116.70	117.65	282326
2019-03-04	118.00	118.00	115.64	116.68	296035
2019-03-05	116.70	116.77	116.16	116.29	213153
2019-03-06	116.26	116.26	114.53	114.53	164593
2019-03-07	114.47	114.53	113.33	113.63	321224
2019-03-08	112.73	113.53	112.64	113.49	216326
2019-03-11	113.84	115.29	113.75	115.28	114033
2019-03-12	115.44	115.82	115.15	115.52	144306
2019-03-13	115.93	116.58	115.82	116.12	205683
2019-03-14	116.15	116.21	115.65	115.81	234915
2019-03-15	116.02	116.73	115.82	116.09	225631
2019-03-18	116.38	117.15	116.01	116.79	231887
2019-03-19	117.25	117.25	116.00	116.25	228045
2019-03-20	116.25	116.75	114.84	115.48	392361
2019-03-21	115.13	117.35	115.08	117.16	1013550
2019-03-22	116.40	116.64	113.47	113.48	2088067
2019-03-25	113.42	114.29	112.62	113.68	311928
2019-03-26	114.50	115.26	113.99	114.77	197108
2019-03-27	114.71	114.99	113.17	113.91	158548
2019-03-28	114.25	115.04	113.81	114.90	177112
2019-03-29	115.63	115.79	114.95	115.46	191178
2019-04-01	116.25	116.77	116.02	116.74	282498
2019-04-02	116.85	116.85	116.02	116.59	709468
2019-04-03	117.45	117.79	116.91	117.21	189829
2019-04-04	117.26	117.51	116.62	117.36	203916
2019-04-05	117.63	118.30	117.63	118.29	178899
2019-04-08	118.02	118.26	117.46	118.26	172162
2019-04-09	117.78	117.94	116.96	117.13	409455
2019-04-10	117.33	118.49	117.26	118.45	604866
2019-04-11	118.43	118.67	118.10	118.45	110056
2019-04-12	119.12	119.28	118.60	119.08	160794
2019-04-15	119.23	119.31	118.44	118.85	240394
2019-04-16	119.22	119.24	118.57	118.86	177035
2019-04-17	119.31	119.31	117.33	117.73	204326
2019-04-18	117.82	118.01	116.92	117.72	141338
2019-04-22	117.46	117.74	117.18	117.59	233491
2019-04-23	117.72	119.37	117.72	119.17	260765
2019-04-24	119.30	119.77	119.08	119.31	628689
2019-04-25	119.02	119.04	117.78	118.60	261518
2019-04-26	118.72	119.63	118.33	119.52	335766
2019-04-29	119.71	120.26	119.64	119.95	125942
2019-04-30	119.97	119.97	118.65	119.60	350377
2019-05-01	119.89	119.89	118.48	118.53	237566
2019-05-02	118.39	119.15	117.53	118.70	576231
2019-05-03	119.26	120.60	119.26	120.56	124695
2019-05-06	118.70	120.76	118.56	120.57	197213
2019-05-07	119.49	119.83	117.43	118.23	339305
2019-05-08	118.12	118.76	117.84	117.92	187693
2019-05-09	116.87	117.88	115.77	117.64	181766
2019-05-10	117.18	118.20	115.88	118.00	154961
2019-05-13	115.92	115.97	114.03	114.37	368453
2019-05-14	114.69	116.32	114.61	115.86	354584
2019-05-15	114.98	116.56	114.70	116.35	311985
2019-05-16	116.67	118.00	116.56	117.31	264045
2019-05-17	116.37	117.44	115.81	115.88	539363
2019-05-20	115.17	115.71	114.75	114.98	516081
2019-05-21	115.67	116.65	115.66	116.53	214624
2019-05-22	116.03	116.28	115.41	115.64	219438
2019-05-23	114.72	114.72	113.06	113.59	372511
2019-05-24	114.27	114.64	113.73	114.32	511919
2019-05-28	114.47	114.99	113.43	113.44	381134
2019-05-29	112.86	112.95	111.93	112.58	292711
2019-05-30	112.91	113.58	111.97	112.55	191215
2019-05-31	111.32	111.87	110.78	111.32	206214
2019-06-03	111.39	112.08	110.76	111.30	1491532
2019-06-04	112.34	114.22	112.31	114.16	367375
2019-06-05	114.68	114.70	113.31	114.62	178606
2019-06-06	114.62	115.05	113.81	114.78	169867
2019-06-07	115.15	115.90	115.07	115.48	416598
2019-06-10	116.21	117.17	116.11	116.27	170789
2019-06-11	117.05	117.21	115.46	115.89	300792
2019-06-12	115.84	116.05	115.44	115.89	125283
2019-06-13	116.44	116.86	116.17	116.76	130707
2019-06-14	116.59	116.62	115.84	115.73	436548
2019-06-17	115.99	116.66	115.93	116.18	220022
2019-06-18	117.03	118.29	116.96	117.49	161102
2019-06-19	117.61	118.11	117.18	118.01	350370
2019-06-20	119.23	119.31	117.96	118.64	216681
2019-06-21	118.46	118.46	117.57	117.80	309766
2019-06-24	118.08	118.08	116.62	116.62	134181
2019-06-25	116.88	116.88	115.65	115.76	166313
2019-06-26	116.18	116.54	115.46	115.51	142641
2019-06-27	115.84	117.27	115.84	117.20	239128
2019-06-28	117.48	118.75	117.46	118.58	766674
2019-07-01	120.07	120.31	118.73	119.27	298104
2019-07-02	119.24	119.24	118.49	118.98	185889
2019-07-03	119.41	120.06	119.14	120.06	138234
2019-07-05	119.41	120.19	118.89	120.18	116545
2019-07-08	119.76	119.95	118.96	119.23	143089
2019-07-09	118.69	119.63	118.50	119.58	175791
2019-07-10	120.23	120.47	119.37	119.86	300790
2019-07-11	120.05	120.05	119.08	119.63	124164
2019-07-12	119.79	120.82	119.72	120.51	2193558
2019-07-15	120.89	120.89	119.89	120.20	349780
2019-07-16	120.13	120.57	119.83	119.96	249653
2019-07-17	119.97	120.09	119.28	119.46	97877
2019-07-18	119.36	120.01	119.11	119.83	183481
2019-07-19	120.08	120.39	119.16	119.16	87485
2019-07-22	119.45	119.81	119.15	119.22	403719
2019-07-23	119.72	120.10	119.23	120.10	114814
2019-07-24	119.87	121.79	119.87	121.67	187946
2019-07-25	121.48	121.48	120.35	120.52	199837
2019-07-26	120.79	121.89	120.79	121.78	563103
2019-07-29	121.74	121.84	120.57	120.99	1660515
2019-07-30	120.16	121.60	119.95	121.56	367364
2019-07-31	121.61	122.24	119.72	120.57	3914257
2019-08-01	120.69	121.60	118.51	118.97	2706066
2019-08-02	118.38	118.42	116.52	117.42	449913
2019-08-05	115.35	115.41	112.68	113.84	311060
2019-08-06	114.58	115.38	113.80	115.23	275281
2019-08-07	114.10	115.77	113.37	115.57	362495
2019-08-08	116.22	118.13	116.18	118.10	1817946
2019-08-09	117.58	117.58	116.33	116.77	262382
2019-08-12	116.10	116.10	114.76	115.01	175691
2019-08-13	114.79	117.31	114.50	116.37	300767
2019-08-14	114.47	114.83	112.76	113.01	351606
2019-08-15	113.42	113.49	112.25	112.86	163947
2019-08-16	113.50	115.14	113.50	114.95	104818
2019-08-19	116.31	116.43	115.79	116.05	129013
2019-08-20	115.75	115.91	115.31	115.36	100377
2019-08-21	116.28	116.55	115.84	116.33	192294
2019-08-22	116.55	116.77	115.39	116.16	124711
2019-08-23	115.57	116.41	112.90	113.13	213552
2019-08-26	114.24	114.50	113.29	114.18	187469
2019-08-27	114.84	114.88	112.73	112.86	206612
2019-08-28	112.69	114.08	112.33	113.80	179044
2019-08-29	114.94	115.74	114.80	115.59	194933
2019-08-30	116.09	116.26	114.81	115.43	150828
2019-09-03	114.60	115.06	113.66	114.18	162712
2019-09-04	115.13	115.48	114.89	115.36	159952
2019-09-05	116.49	117.65	116.43	117.07	294676
2019-09-06	117.27	117.54	116.65	116.69	96061
2019-09-09	117.19	117.24	116.34	117.11	137919
2019-09-10	116.83	117.72	116.15	117.72	122651
2019-09-11	118.03	119.45	117.55	119.39	193082
2019-09-12	119.70	120.03	118.85	119.44	173027
2019-09-13	119.89	120.30	119.33	119.40	241840
2019-09-16	118.83	119.77	118.55	119.51	148505
2019-09-17	119.32	119.58	118.87	119.58	268380
2019-09-18	119.46	119.52	117.95	119.08	455378
2019-09-19	119.31	119.88	118.70	118.78	346961
2019-09-20	118.89	119.21	117.83	118.39	854993
2019-09-23	118.09	118.86	118.07	118.45	171468
2019-09-24	118.76	118.91	116.45	116.77	378492
2019-09-25	116.75	118.03	116.26	117.87	746968
2019-09-26	117.80	117.80	116.58	116.96	224654
2019-09-27	117.36	117.63	115.32	115.84	298486
2019-09-30	116.05	116.76	115.80	116.33	265153
2019-10-01	116.75	117.31	114.22	114.40	309688
2019-10-02	113.70	113.70	112.28	113.13	1073725
2019-10-03	112.84	114.00	111.63	113.96	373691
2019-10-04	114.21	115.12	113.71	115.09	162680
2019-10-07	114.80	115.61	114.43	114.88	119198
2019-10-08	113.92	113.94	112.74	112.84	190455
2019-10-09	113.65	113.99	113.23	113.67	116852
2019-10-10	113.72	114.54	113.44	114.06	167978
2019-10-11	115.40	116.77	115.40	115.78	177439
2019-10-14	115.60	115.76	115.17	115.51	152156
2019-10-15	115.90	117.05	115.61	116.70	103129
2019-10-16	116.39	116.66	115.95	116.23	153191
2019-10-17	116.66	117.30	116.51	117.15	127540
2019-10-18	116.82	117.10	115.74	116.64	120112
2019-10-21	117.41	117.90	117.28	117.46	115293
2019-10-22	117.72	117.77	117.03	117.03	108759
2019-10-23	116.94	117.46	116.67	117.22	113014
2019-10-24	117.93	117.97	117.29	117.72	95348
2019-10-25	117.66	118.82	117.57	118.56	123144
2019-10-28	119.00	119.73	118.90	119.27	211808
2019-10-29	119.06	119.76	118.90	119.43	552924
2019-10-30	119.50	119.53	118.46	119.35	203540
2019-10-31	119.12	119.12	117.87	118.62	147069
2019-11-01	119.26	120.29	119.18	120.29	121600
2019-11-04	121.06	121.34	120.43	120.75	202404
2019-11-05	120.96	121.47	120.62	120.65	130339
2019-11-06	120.56	120.56	119.91	120.15	163299
2019-11-07	121.05	121.36	120.26	120.51	264708
2019-11-08	120.31	121.01	120.18	120.99	153722
2019-11-11	120.33	121.14	120.26	120.98	127565
2019-11-12	121.14	121.72	120.89	121.12	108876
2019-11-13	120.54	121.17	120.23	120.89	173193
2019-11-14	120.83	121.34	120.76	121.10	135947
2019-11-15	121.73	121.95	121.36	121.86	207866
2019-11-18	121.66	121.90	121.42	121.75	287835
2019-11-19	122.00	122.65	121.65	122.23	336748
2019-11-20	121.91	122.77	121.34	122.21	1720179
2019-11-21	122.35	122.35	121.45	121.59	544810
2019-11-22	121.89	122.18	121.27	121.78	460511
2019-11-25	122.42	123.88	122.42	123.82	183091
2019-11-26	123.84	124.33	123.57	124.11	161971
2019-11-27	124.50	124.87	124.28	124.78	161438
2019-11-29	124.60	124.74	123.91	124.01	258755
2019-12-02	124.19	124.19	122.61	122.68	296518
2019-12-03	121.54	122.38	121.12	122.26	833618
2019-12-04	122.76	123.41	122.74	122.95	628868
2019-12-05	123.09	123.23	122.53	122.80	285949
2019-12-06	123.92	124.40	123.92	123.99	498034
2019-12-09	124.00	124.11	123.50	123.50	180142
2019-12-10	123.56	123.78	123.18	123.47	209655
2019-12-11	123.71	123.78	123.08	123.47	214498
2019-12-12	123.63	124.91	123.26	124.35	224999
2019-12-13	124.23	124.98	123.57	123.96	226890
2019-12-16	124.92	125.57	124.83	125.04	176225
2019-12-17	125.26	125.37	124.85	125.28	186006
2019-12-18	125.50	125.67	125.09	125.48	149354
2019-12-19	125.70	126.13	125.52	126.09	233957
2019-12-20	126.51	126.83	126.12	126.54	289775
2019-12-23	127.06	127.06	126.35	126.14	213342
2019-12-24	126.21	126.34	125.95	126.34	135575
2019-12-26	126.50	126.72	126.31	126.50	133931
2019-12-27	126.86	126.86	125.90	126.16	349006
2019-12-30	126.32	126.39	125.15	125.67	348215
2019-12-31	125.37	126.27	125.01	125.99	737924
2020-01-02	126.67	126.82	125.39	126.35	297160
2020-01-03	125.10	126.33	125.01	126.06	514725
2020-01-06	125.17	126.43	125.12	126.43	253735
2020-01-07	126.14	126.47	125.79	126.12	255881
2020-01-08	126.14	127.11	126.12	126.67	216061
2020-01-09	127.20	127.41	126.77	127.01	169625
2020-01-10	127.17	127.28	126.50	126.69	359051
2020-01-13	126.98	127.85	126.54	127.85	269896
2020-01-14	127.63	128.83	127.42	128.26	232863
2020-01-15	128.03	129.19	128.03	128.54	228026
2020-01-16	129.24	129.98	129.24	129.98	203323
2020-01-17	130.32	130.32	129.48	129.65	247870
2020-01-21	129.29	129.61	128.98	129.19	194126
2020-01-22	129.64	130.16	129.13	129.30	240068
2020-01-23	129.11	129.65	128.10	129.46	249651
2020-01-24	129.77	129.89	127.29	128.09	226458
2020-01-27	125.98	127.03	125.26	126.42	1117282
2020-01-28	127.18	127.92	126.93	127.64	158994
2020-01-29	127.97	128.19	127.18	127.18	184760
2020-01-30	126.56	127.57	126.13	127.50	367036
2020-01-31	127.05	127.20	125.00	125.32	288089
2020-02-03	126.07	127.27	126.04	127.04	487837
2020-02-04	128.74	129.83	128.47	129.21	369850
2020-02-05	130.20	130.20	129.14	129.83	211204
2020-02-06	130.18	130.24	129.54	129.60	161071
2020-02-07	129.04	129.05	128.21	128.48	267507
2020-02-10	128.45	129.45	128.43	129.45	403905
2020-02-11	130.09	130.92	129.88	130.33	247485
2020-02-12	131.01	131.25	130.51	131.10	188982
2020-02-13	130.48	131.80	130.06	131.56	129410
2020-02-14	131.69	131.89	131.17	131.66	191571
2020-02-18	131.52	131.96	130.94	131.64	204404
2020-02-19	132.17	132.91	132.17	132.37	168665
2020-02-20	132.17	133.06	130.96	132.73	147171
2020-02-21	132.23	132.42	130.87	131.23	150399
2020-02-24	127.11	128.00	126.18	127.29	331967
2020-02-25	127.78	128.01	122.68	123.01	583575
2020-02-26	123.49	124.74	121.16	121.44	300618
2020-02-27	118.82	121.10	116.50	116.68	424247
2020-02-28	113.13	115.94	112.09	115.57	813509
2020-03-02	116.28	118.81	114.11	118.81	503001
2020-03-03	119.13	120.94	115.05	116.31	442554
2020-03-04	118.30	119.82	116.98	119.81	275646
2020-03-05	117.24	117.92	114.79	115.97	389076
2020-03-06	112.54	114.51	110.93	113.36	857094
2020-03-09	105.36	107.87	102.39	102.78	848922
2020-03-10	105.92	106.53	101.29	106.51	717712
2020-03-11	103.59	104.46	98.66	99.79	640222
2020-03-12	92.77	95.17	89.25	89.33	1222762
2020-03-13	94.54	95.81	87.92	95.81	1092589
2020-03-16	85.33	88.50	81.74	83.01	1235007
2020-03-17	83.83	86.55	79.84	85.97	1047116
2020-03-18	80.74	82.70	74.19	77.36	1210484
2020-03-19	76.79	82.87	74.80	81.65	869540
2020-03-20	82.78	85.32	78.87	79.10	850019
2020-03-23	78.81	79.41	75.01	77.47	1109693
2020-03-24	81.55	85.51	81.55	85.48	841159
2020-03-25	86.71	91.16	84.63	87.82	796294
2020-03-26	88.67	93.07	88.38	92.71	1095018
2020-03-27	89.81	91.92	88.26	89.86	984934
2020-03-30	90.18	91.69	88.24	91.50	622815
2020-03-31	91.30	92.17	89.15	90.54	604537
2020-04-01	86.68	87.48	84.21	85.07	646164
2020-04-02	84.42	87.66	83.56	85.75	399484
2020-04-03	85.24	86.28	82.23	83.41	510783
2020-04-06	86.80	90.47	86.75	90.14	2012810
2020-04-07	93.52	94.93	90.47	90.58	791249
2020-04-08	91.67	95.29	91.34	94.95	531949
2020-04-09	97.39	99.70	96.69	98.48	629137
2020-04-13	97.98	98.61	94.81	96.33	623834
2020-04-14	99.01	100.08	97.68	98.87	566982
2020-04-15	95.72	96.41	94.98	95.57	567402
2020-04-16	95.98	96.28	94.01	95.55	508631
2020-04-17	99.00	99.57	97.98	99.30	572259
2020-04-20	97.51	99.80	97.23	98.14	487444
2020-04-21	95.90	97.00	94.39	95.18	493436
2020-04-22	97.30	97.52	96.14	96.94	308804
2020-04-23	97.52	99.25	97.22	97.65	473209
2020-04-24	98.35	99.57	97.30	99.02	283240
2020-04-27	100.09	103.42	100.04	102.83	414731
2020-04-28	105.09	105.50	102.34	103.37	335651
2020-04-29	106.22	108.58	105.40	107.91	374469
2020-04-30	106.53	106.71	104.79	104.79	369859
2020-05-01	102.78	102.93	99.96	101.21	302940
2020-05-04	100.07	101.96	99.31	101.80	281006
2020-05-05	103.51	104.96	102.57	102.86	432087
2020-05-06	103.58	103.92	102.26	102.55	303711
2020-05-07	103.96	105.49	103.96	104.61	386343
2020-05-08	106.29	108.06	105.73	107.91	741917
2020-05-11	106.71	108.56	106.31	107.81	2464544
2020-05-12	108.15	108.49	104.37	104.37	506244
2020-05-13	103.62	103.98	99.46	100.97	432356
2020-05-14	98.76	102.02	97.32	101.97	328208
2020-05-15	101.26	103.50	100.64	103.22	1463943
2020-05-18	106.96	108.70	106.84	108.32	351447
2020-05-19	107.87	109.19	107.03	107.04	329593
2020-05-20	108.98	109.97	108.63	109.43	681608
2020-05-21	109.51	110.11	108.28	109.69	1318319
2020-05-22	109.97	110.25	108.86	110.12	884410
2020-05-26	113.79	114.05	112.72	112.90	414809
2020-05-27	114.67	115.40	111.41	115.26	412913
2020-05-28	116.34	116.34	113.45	113.87	1395241
2020-05-29	113.25	114.33	112.26	114.15	694799
2020-06-01	114.36	116.46	114.17	115.84	450262
2020-06-02	116.37	116.98	115.37	116.85	571696
2020-06-03	118.32	119.99	118.25	119.51	377872
2020-06-04	118.91	119.84	117.96	119.08	867665
2020-06-05	122.93	124.01	121.99	122.48	569176
2020-06-08	124.03	125.14	123.60	125.14	417617
2020-06-09	123.43	123.77	122.02	122.75	371167
2020-06-10	122.90	123.05	120.08	120.64	849153
2020-06-11	116.23	116.99	112.50	112.77	320166
2020-06-12	116.87	117.00	111.90	114.78	368033
2020-06-15	111.90	117.65	111.46	117.24	275385
2020-06-16	121.44	121.44	117.22	119.53	227447
2020-06-17	119.88	119.99	118.19	118.35	294539
2020-06-18	117.50	119.47	117.20	118.69	260069
2020-06-19	120.17	120.45	117.31	118.03	255950
2020-06-22	117.81	119.06	116.83	119.00	341216
2020-06-23	120.14	120.49	119.09	119.27	284128
2020-06-24	118.20	118.39	114.17	115.48	280072
2020-06-25	115.04	117.31	114.21	117.27	218312
2020-06-26	116.67	117.10	114.45	114.06	448297
2020-06-29	115.21	116.77	113.69	116.59	655356
2020-06-30	116.36	118.67	116.36	118.34	338190
2020-07-01	118.70	119.42	117.85	118.34	342645
2020-07-02	120.67	121.07	118.81	119.02	287604
2020-07-06	121.27	121.92	120.23	120.79	320572
2020-07-07	120.04	121.18	119.09	119.14	353141
2020-07-08	119.45	120.69	118.92	120.42	333927
2020-07-09	120.59	120.65	117.43	119.31	342965
2020-07-10	119.31	120.85	118.70	120.78	270213
2020-07-13	122.00	123.23	118.40	118.53	1079913
2020-07-14	118.24	120.33	117.05	120.33	241587
2020-07-15	122.33	123.80	121.52	123.56	222634
2020-07-16	122.60	122.88	121.92	122.80	241868
2020-07-17	123.16	123.79	122.43	123.56	200919
2020-07-20	123.36	124.69	123.08	124.38	357086
2020-07-21	125.00	126.03	124.68	125.07	294319
2020-07-22	124.64	125.88	124.44	125.52	263683
2020-07-23	125.80	127.07	123.64	124.88	545085
2020-07-24	123.68	124.18	122.55	123.07	408176
2020-07-27	123.44	124.84	122.85	124.74	252780
2020-07-28	124.17	124.90	123.41	123.49	194242
2020-07-29	124.21	126.25	124.21	126.06	176936
2020-07-30	124.56	126.16	123.92	125.87	203281
2020-07-31	125.75	125.98	123.26	125.19	677059
2020-08-03	125.70	127.29	125.35	127.15	268090
2020-08-04	126.88	127.65	126.42	127.62	164333
2020-08-05	128.52	129.42	128.22	129.40	628270
2020-08-06	129.34	129.55	128.39	129.10	384266
2020-08-07	128.54	129.75	128.21	129.43	228203
2020-08-10	129.75	130.18	129.12	129.62	440558
2020-08-11	130.32	130.90	128.43	128.83	213289
2020-08-12	130.28	130.54	129.51	130.13	355944
2020-08-13	129.99	131.17	129.92	130.42	261525
2020-08-14	130.09	130.75	129.91	130.29	326082
2020-08-17	130.69	131.82	130.41	131.67	180241
2020-08-18	131.72	132.24	130.64	131.18	195891
2020-08-19	131.44	131.79	130.59	130.64	236313
2020-08-20	129.90	131.34	129.51	130.84	213348
2020-08-21	130.62	131.16	130.10	130.44	464300
2020-08-24	131.88	131.96	130.54	131.51	250668
2020-08-25	131.74	131.83	130.58	131.82	248653
2020-08-26	132.01	132.63	131.67	132.33	205648
2020-08-27	132.66	133.69	132.13	133.07	255118
2020-08-28	133.81	134.10	133.33	133.97	189247
2020-08-31	133.94	134.73	133.36	134.03	564362
2020-09-01	134.10	135.52	133.53	135.33	314642
2020-09-02	136.06	136.29	133.81	135.96	264082
2020-09-03	134.70	134.71	130.10	130.83	275628
2020-09-04	131.48	132.04	125.78	129.75	248531
2020-09-08	126.98	127.55	124.91	125.39	278578
2020-09-09	127.51	128.33	126.62	127.80	249317
2020-09-10	128.79	129.72	126.12	126.37	244549
2020-09-11	127.26	127.56	124.65	125.95	333796
2020-09-14	127.35	129.82	127.35	129.63	201762
2020-09-15	130.95	131.44	130.20	130.69	239373
2020-09-16	131.25	132.84	131.00	131.11	337939
2020-09-17	128.89	130.27	128.13	129.96	467358
2020-09-18	130.63	131.09	127.84	129.45	587335
2020-09-21	128.03	128.03	124.96	127.63	543463
2020-09-22	127.78	128.64	126.48	128.45	191391
2020-09-23	128.19	128.74	124.81	124.90	273188
2020-09-24	124.25	126.34	122.45	124.55	715506
2020-09-25	124.26	127.44	124.26	127.10	405232
2020-09-28	129.10	130.20	128.96	129.51	252868
2020-09-29	129.62	129.87	128.53	128.94	256752
2020-09-30	129.30	130.92	128.76	129.72	573498
2020-10-01	130.84	132.25	130.32	132.25	390170
2020-10-02	129.80	132.68	129.27	131.99	314549
2020-10-05	133.20	135.08	132.96	134.95	929542
2020-10-06	135.73	137.33	133.74	134.27	1049369
2020-10-07	135.69	137.19	135.69	136.89	487418
2020-10-08	138.18	138.50	137.34	138.15	362939
2020-10-09	139.09	139.62	138.64	139.22	287317
2020-10-12	140.04	140.46	139.37	140.08	233414
2020-10-13	139.60	140.42	139.41	140.00	200673
2020-10-14	140.32	141.04	139.11	139.32	202198
2020-10-15	137.44	140.05	136.55	139.85	281288
2020-10-16	140.28	140.48	139.25	139.25	332090
2020-10-19	139.97	140.62	137.63	137.84	280576
2020-10-20	138.62	139.15	137.55	137.56	268116
2020-10-21	138.16	138.62	136.41	136.58	211236
2020-10-22	137.18	138.51	136.10	138.26	1376899
2020-10-23	139.02	139.08	137.45	139.08	320982
2020-10-26	137.66	137.99	134.51	136.22	269727
2020-10-27	136.50	136.93	135.36	135.50	173327
2020-10-28	132.74	133.24	131.62	131.70	332704
2020-10-29	131.87	133.67	131.31	132.96	245441
2020-10-30	132.12	132.76	129.06	130.35	1463016
2020-11-02	131.75	132.71	130.38	131.97	205301
2020-11-03	133.83	135.90	133.13	135.33	231622
2020-11-04	136.34	139.00	135.69	137.49	201114
2020-11-05	139.94	141.61	139.55	141.34	263566
2020-11-06	141.74	142.00	140.58	140.96	246043
2020-11-09	146.56	146.60	141.88	141.88	372299
2020-11-10	142.18	142.78	139.66	142.49	317065
2020-11-11	143.82	143.82	142.41	143.64	372848
2020-11-12	143.05	143.73	141.24	142.14	350155
2020-11-13	143.24	144.50	142.96	144.24	178770
2020-11-16	145.95	146.63	145.10	146.54	950227
2020-11-17	146.35	148.19	145.39	147.76	355506
2020-11-18	148.08	149.19	147.07	147.18	615433
2020-11-19	147.02	149.19	147.02	149.08	427210
2020-11-20	148.94	149.69	148.47	149.24	283314
2020-11-23	150.66	152.61	150.33	151.90	308847
2020-11-24	153.71	154.22	152.48	153.74	365013
2020-11-25	153.62	154.72	152.53	154.39	309512
2020-11-27	155.23	155.87	155.03	155.81	155352
2020-11-30	156.01	156.59	152.31	154.10	330575
2020-12-01	156.22	156.22	154.55	155.15	878010
2020-12-02	153.96	155.00	152.56	154.79	700784
2020-12-03	155.11	157.18	155.11	156.21	622212
2020-12-04	156.84	159.06	156.62	159.02	985343
2020-12-07	159.00	159.94	158.68	159.65	1207201
2020-12-08	159.05	161.37	159.05	161.16	259920
2020-12-09	161.90	162.08	157.41	158.72	823360
2020-12-10	157.19	160.91	157.01	160.67	725048
2020-12-11	159.98	161.17	158.56	160.05	761388
2020-12-14	161.63	162.50	160.52	160.62	1060813
2020-12-15	162.06	163.39	161.32	163.39	1255881
2020-12-16	163.78	163.78	162.03	163.04	1189552
2020-12-17	164.00	165.68	163.90	165.62	936148
2020-12-18	166.21	166.86	164.26	165.09	7783959
2020-12-21	163.72	166.37	163.12	166.28	642703
2020-12-22	166.97	168.26	166.59	167.91	804789
2020-12-23	168.88	169.36	167.75	167.51	1252558
2020-12-24	168.03	168.34	166.72	167.20	275191
2020-12-28	168.98	168.98	165.53	165.53	631624
2020-12-29	166.02	166.86	162.62	163.76	1059380
2020-12-30	164.59	165.74	164.35	164.93	654985
2020-12-31	165.07	165.69	163.28	164.68	429877
2021-01-04	165.63	165.82	160.21	162.25	596784
2021-01-05	161.98	164.87	161.95	164.64	433598
2021-01-06	165.15	169.86	165.06	168.19	1010777
2021-01-07	169.65	171.96	169.54	171.70	367955
2021-01-08	172.62	173.43	169.80	171.97	353694
2021-01-11	170.19	172.74	169.80	171.97	731700
2021-01-12	172.53	174.61	172.53	174.42	660306
2021-01-13	174.93	174.93	173.15	173.53	931327
2021-01-14	174.75	176.27	174.53	175.43	813069
2021-01-15	174.84	174.98	171.75	173.40	578152
2021-01-19	175.05	175.38	173.91	175.20	869431
2021-01-20	176.23	177.22	175.58	176.56	824892
2021-01-21	177.51	177.99	175.01	175.35	509247
2021-01-22	174.35	176.45	174.00	176.38	426244
2021-01-25	176.61	178.30	173.36	176.00	379553
2021-01-26	177.39	177.39	174.10	174.18	359102
2021-01-27	171.47	173.18	169.00	169.71	506217
2021-01-28	170.91	173.14	170.34	171.83	655455
2021-01-29	171.65	172.64	167.78	169.13	429063
2021-02-01	171.03	173.27	169.39	172.76	471779
2021-02-02	174.89	176.25	173.90	175.92	344195
2021-02-03	176.87	177.25	175.01	176.27	390735
2021-02-04	177.21	179.59	177.21	179.40	432161
2021-02-05	181.19	181.96	180.00	181.90	330465
2021-02-08	183.30	185.51	183.20	185.21	500396
2021-02-09	185.14	186.82	184.51	185.97	565516
2021-02-10	187.43	188.10	184.01	185.92	426239
2021-02-11	187.20	187.60	184.56	186.70	511309
2021-02-12	186.06	187.82	185.53	187.63	342046
2021-02-16	189.01	189.11	185.87	186.64	440718
2021-02-17	185.80	185.80	182.71	185.05	344751
2021-02-18	183.44	184.01	181.37	182.86	346818
2021-02-19	184.35	186.82	183.78	185.88	419805
2021-02-22	184.62	185.50	182.61	182.92	557172
2021-02-23	180.51	182.39	175.07	181.53	582079
2021-02-24	182.02	184.44	180.55	183.90	350011
2021-02-25	183.91	184.77	176.66	177.21	543844
2021-02-26	178.51	180.04	174.60	177.94	708167
2021-03-01	181.58	183.91	180.85	183.43	362228
2021-03-02	183.89	184.00	180.30	180.34	351256
2021-03-03	180.85	181.27	176.49	176.50	433793
2021-03-04	176.00	177.37	168.33	171.65	1012365
2021-03-05	173.88	174.40	165.11	174.19	581754
2021-03-08	175.14	177.03	172.85	173.25	405633
2021-03-09	176.74	178.68	175.43	177.56	457507
2021-03-10	179.71	181.25	178.54	179.38	467136
2021-03-11	181.69	183.94	180.90	183.70	495843
2021-03-12	183.06	184.61	181.74	184.46	575891
2021-03-15	185.13	186.51	183.91	186.47	641334
2021-03-16	186.94	187.00	182.73	183.99	677364
2021-03-17	182.78	185.54	181.27	185.18	436575
2021-03-18	183.67	184.53	179.01	179.51	385750
2021-03-19	179.11	181.84	178.00	180.78	361280
2021-03-22	181.51	182.12	179.50	180.66	426223
2021-03-23	179.99	180.15	175.08	175.81	428748
2021-03-24	177.50	177.92	171.69	171.19	475820
2021-03-25	169.81	174.11	167.93	173.73	385390
2021-03-26	174.98	176.37	172.65	176.37	553489
2021-03-29	175.18	176.54	171.90	172.56	370946
2021-03-30	172.13	174.91	171.31	174.60	355956
2021-03-31	175.37	178.12	175.37	176.91	277833
2021-04-01	178.38	179.89	178.38	179.75	444423
2021-04-05	181.77	181.94	179.26	180.23	565726
2021-04-06	180.16	182.17	180.16	181.08	333451
2021-04-07	181.08	181.22	178.83	179.25	403305
2021-04-08	180.42	181.20	179.10	181.15	234948
2021-04-09	180.99	181.56	180.04	181.39	300339
2021-04-12	181.37	181.74	179.76	181.23	293594
2021-04-13	181.49	182.58	180.54	182.20	232869
2021-04-14	182.62	184.77	181.99	182.48	251269
2021-04-15	184.04	184.25	182.68	184.12	252535
2021-04-16	184.91	184.93	182.79	183.76	433719
2021-04-19	182.99	183.85	180.64	181.77	1421824
2021-04-20	181.16	181.79	177.45	178.69	541475
2021-04-21	178.65	182.19	177.50	182.19	723228
2021-04-22	182.55	184.58	181.05	181.78	604928
2021-04-23	182.31	185.46	182.31	185.02	317272
2021-04-26	185.91	187.47	185.50	187.11	332767
2021-04-27	187.60	187.95	186.43	187.29	267232
2021-04-28	186.89	187.66	186.04	187.20	185807
2021-04-29	188.69	188.69	184.52	186.17	247680
2021-04-30	184.49	186.13	183.65	184.06	289672
2021-05-03	185.63	185.63	183.64	183.64	446726
2021-05-04	182.61	182.84	179.25	181.31	427306
2021-05-05	182.17	181.69	179.33	180.09	229995
2021-05-06	179.83	179.83	176.56	179.02	859621
2021-05-07	179.66	182.14	179.54	181.34	263196
2021-05-10	181.12	181.12	177.46	177.50	637586
2021-05-11	173.99	178.09	173.04	177.41	377388
2021-05-12	175.87	176.97	171.48	171.78	524346
2021-05-13	172.70	175.45	170.74	173.38	1182964
2021-05-14	175.05	178.09	174.50	177.86	344138
2021-05-17	176.81	177.70	175.49	177.51	340686
2021-05-18	177.66	179.45	176.90	177.00	231104
2021-05-19	173.88	176.02	172.98	175.88	267775
2021-05-20	176.26	178.50	175.77	178.17	299927
2021-05-21	179.70	180.24	178.07	178.41	249639
2021-05-24	179.42	180.67	178.72	180.00	181983
2021-05-25	180.75	181.50	178.72	178.95	244780
2021-05-26	179.53	181.57	179.51	181.40	214236
2021-05-27	182.36	182.97	181.14	182.70	308499
2021-05-28	183.62	183.80	182.60	182.81	585008
2021-06-01	184.24	184.29	182.54	183.97	385765
2021-06-02	184.40	184.43	183.11	183.93	321401
2021-06-03	182.76	182.85	180.69	182.07	297379
2021-06-04	183.15	183.68	182.52	183.55	588186
2021-06-07	183.83	185.75	183.55	185.46	413551
2021-06-08	186.02	187.34	184.76	186.95	889639
2021-06-09	187.37	187.45	185.77	185.89	413396
2021-06-10	186.39	186.84	184.86	186.01	205035
2021-06-11	186.67	187.81	186.33	187.79	346125
2021-06-14	188.05	188.58	186.94	187.40	461764
2021-06-15	187.55	187.92	185.34	186.43	264880
2021-06-16	186.20	186.78	184.28	186.03	208542
2021-06-17	185.68	186.41	183.39	185.55	219468
2021-06-18	183.81	185.36	182.33	183.01	312728
2021-06-21	184.06	186.13	183.10	185.85	290969
2021-06-22	185.75	187.26	184.98	187.04	167970
2021-06-23	187.16	188.35	187.16	187.25	179051
2021-06-24	188.59	189.37	188.19	189.37	174743
2021-06-25	189.63	190.47	189.32	189.99	477990
2021-06-28	190.71	190.71	188.57	189.61	269182
2021-06-29	189.88	190.48	189.03	189.45	337870
2021-06-30	189.02	189.28	188.49	188.59	256007
2021-07-01	189.28	189.91	188.50	189.59	531160
2021-07-02	190.16	190.16	188.36	189.00	240136
2021-07-06	189.08	189.29	186.36	187.92	243735
2021-07-07	188.16	188.53	185.18	186.54	197850
2021-07-08	183.38	185.77	181.89	184.65	258548
2021-07-09	185.94	188.10	185.26	188.05	178489
2021-07-12	188.07	188.07	186.87	188.00	163668
2021-07-13	187.36	187.36	184.84	185.02	1315895
2021-07-14	185.95	186.23	182.40	182.40	879230
2021-07-15	182.02	183.01	179.93	181.86	330072
2021-07-16	182.95	183.45	180.10	180.42	561141
2021-07-19	177.58	179.78	176.20	178.60	804476
2021-07-20	179.14	184.35	178.51	183.62	4322667
2021-07-21	184.19	186.16	184.19	186.11	2059632
2021-07-22	185.65	186.00	183.87	184.83	371162
2021-07-23	185.79	186.67	184.75	186.62	374735
2021-07-26	186.56	187.45	185.89	186.60	298051
2021-07-27	185.86	186.02	182.76	184.71	297015
2021-07-28	185.57	187.85	184.61	186.88	383200
2021-07-29	187.66	189.25	187.45	187.80	243747
2021-07-30	186.45	188.61	186.13	186.46	194111
2021-08-02	187.49	188.31	185.93	186.04	244044
2021-08-03	186.65	187.21	184.21	186.79	223916
2021-08-04	185.76	187.00	185.51	185.76	187391
2021-08-05	186.07	188.42	186.07	188.14	185950
2021-08-06	188.84	189.33	187.46	187.90	174328
2021-08-09	187.82	188.36	186.46	187.79	546281
2021-08-10	188.23	188.79	187.26	187.46	251652
2021-08-11	187.92	187.92	185.82	187.82	1072996
2021-08-12	187.67	188.05	187.03	188.03	129219
2021-08-13	187.94	187.94	186.80	186.96	186191
2021-08-16	186.07	186.26	184.26	185.39	633759
2021-08-17	183.95	184.09	181.66	183.51	200510
2021-08-18	183.41	184.45	182.02	182.06	158808
2021-08-19	180.28	181.85	179.44	180.37	230229
2021-08-20	180.46	182.89	180.45	182.84	330125
2021-08-23	184.10	185.80	183.82	185.72	166867
2021-08-24	186.19	187.96	186.19	187.79	206191
2021-08-25	187.93	189.48	187.44	188.77	317035
2021-08-26	188.66	189.40	186.99	187.15	276154
2021-08-27	187.82	191.37	187.82	190.84	1324088
2021-08-30	191.63	191.66	190.01	190.66	783172
2021-08-31	190.50	190.68	189.54	190.19	224213
2021-09-01	190.63	191.89	189.79	191.23	221317
2021-09-02	191.46	192.81	191.35	192.23	206327
2021-09-03	192.03	192.48	191.42	192.06	167381
2021-09-07	192.04	192.19	190.27	190.47	283441
2021-09-08	190.00	190.01	187.69	188.74	201356
2021-09-09	188.62	190.33	188.49	188.74	177640
2021-09-10	189.67	189.75	186.94	187.18	178156
2021-09-13	188.24	188.24	185.52	187.46	258258
2021-09-14	188.02	188.35	185.04	185.39	203468
2021-09-15	185.72	187.44	185.03	187.26	327931
2021-09-16	187.05	188.35	186.34	187.72	224187
2021-09-17	187.72	188.35	186.38	187.29	385688
2021-09-20	183.51	184.58	181.00	183.47	521899
2021-09-21	184.62	185.44	183.00	184.34	752284
2021-09-22	185.23	187.61	184.63	186.61	216141
2021-09-23	187.80	189.78	187.51	188.82	215575
2021-09-24	187.78	188.80	187.02	188.28	267614
2021-09-27	188.08	189.66	187.52	188.94	256344
2021-09-28	187.58	187.70	183.95	184.27	290722
2021-09-29	184.99	185.76	183.30	183.53	331277
2021-09-30	184.17	184.65	182.13	182.36	299704
2021-10-01	183.52	185.59	181.24	184.81	882747
2021-10-04	184.07	184.39	181.00	181.89	950068
2021-10-05	182.56	184.46	182.06	183.10	216731
2021-10-06	181.35	183.55	180.54	183.24	192043
2021-10-07	185.01	187.50	185.01	186.31	618879
2021-10-08	186.76	186.87	184.79	184.80	182592
2021-10-11	184.70	186.36	183.58	183.71	159533
2021-10-12	184.49	185.90	184.08	185.11	196984
2021-10-13	185.77	187.03	185.00	186.94	199893
2021-10-14	188.94	190.13	188.79	189.72	229105
2021-10-15	191.18	191.30	189.65	189.75	176786
2021-10-18	189.02	190.49	188.62	190.49	357699
2021-10-19	191.37	192.04	190.41	191.45	151124
2021-10-20	191.70	192.63	191.29	192.32	169160
2021-10-21	192.09	193.45	191.99	193.42	200049
2021-10-22	192.91	193.37	191.10	192.32	151927
2021-10-25	192.89	194.04	192.04	193.79	208321
2021-10-26	194.70	194.85	192.30	192.63	209599
2021-10-27	192.52	192.52	189.00	189.06	213256
2021-10-28	189.71	192.24	189.21	192.24	210633
2021-10-29	191.66	192.88	191.63	192.38	391623
2021-11-01	193.21	195.73	192.82	195.68	235297
2021-11-02	195.86	195.90	194.50	195.53	319169
2021-11-03	195.55	198.27	195.01	197.73	219712
2021-11-04	198.55	199.28	196.97	197.57	324742
2021-11-05	199.00	200.21	197.59	198.85	374439
2021-11-08	200.07	200.58	199.19	199.99	151668
2021-11-09	200.07	200.56	198.00	199.61	213043
2021-11-10	198.23	199.54	194.81	195.96	253217
2021-11-11	197.19	197.76	196.34	197.22	173277
2021-11-12	197.52	198.50	197.31	198.44	137687
2021-11-15	199.17	199.38	197.48	198.02	201649
2021-11-16	197.89	199.48	197.66	199.22	169193
2021-11-17	198.84	198.84	196.18	196.64	199538
2021-11-18	197.42	197.49	194.23	195.58	984542
2021-11-19	194.89	195.34	193.71	194.02	582872
2021-11-22	194.70	194.86	190.76	191.34	286500
2021-11-23	191.03	192.06	188.04	190.37	310829
2021-11-24	189.05	191.58	188.20	191.52	149190
2021-11-26	187.35	188.61	184.85	186.84	236008
2021-11-29	189.38	189.69	185.51	187.19	766077
2021-11-30	186.11	186.70	181.24	182.71	345446
2021-12-01	185.63	186.15	177.44	177.44	372098
2021-12-02	178.17	182.34	177.77	181.89	441949
2021-12-03	182.40	183.07	175.74	177.78	466717
2021-12-06	178.02	181.27	175.74	180.17	323601
2021-12-07	183.64	186.09	183.17	184.80	213666
2021-12-08	185.40	187.28	183.95	186.83	475552
2021-12-09	185.94	186.79	182.55	182.61	556720
2021-12-10	184.06	184.49	180.63	181.80	206458
2021-12-13	181.65	181.77	178.47	179.59	635489
2021-12-14	177.72	180.05	176.61	177.86	418795
2021-12-15	177.88	180.71	175.18	180.45	564524
2021-12-16	181.54	181.74	175.65	176.67	319765
2021-12-17	175.43	179.46	173.91	178.25	392078
2021-12-20	175.91	175.98	173.39	175.57	532995
2021-12-21	177.52	180.99	177.35	180.95	285521
2021-12-22	180.75	182.40	180.35	182.40	248831
2021-12-23	182.84	184.24	182.10	183.05	255274
2021-12-27	183.26	184.52	182.32	184.52	603544
2021-12-28	184.43	185.60	182.83	183.08	333510
2021-12-29	183.09	183.26	181.59	183.16	281725
2021-12-30	183.20	185.31	182.42	183.36	319260
2021-12-31	183.29	184.45	182.85	182.86	253565
2022-01-03	183.53	184.29	181.68	183.81	570155
2022-01-04	184.21	184.55	180.84	182.33	316335
2022-01-05	182.20	182.57	175.99	175.99	292009
2022-01-06	176.26	178.22	174.00	176.76	317738
2022-01-07	176.69	178.27	174.56	175.09	273709
2022-01-10	173.68	174.81	170.29	174.81	733521
2022-01-11	174.62	177.47	173.76	177.28	669903
2022-01-12	178.38	179.15	175.22	176.38	410693
2022-01-13	177.13	177.52	172.94	173.33	273459
2022-01-14	171.75	173.15	170.05	173.04	398641
2022-01-18	171.00	171.56	167.97	168.08	492501
2022-01-19	169.25	169.77	166.01	166.17	880377
2022-01-20	167.27	170.23	163.44	163.61	446371
2022-01-21	162.82	164.57	159.83	159.97	708636
2022-01-24	157.09	163.09	153.29	162.88	908677
2022-01-25	160.29	161.94	157.12	159.30	524732
2022-01-26	162.36	163.63	155.94	157.22	1426843
2022-01-27	158.90	160.52	154.04	154.57	551265
2022-01-28	154.89	158.34	152.52	158.33	418072
2022-01-31	158.25	164.33	158.25	164.21	501416
2022-02-01	164.93	166.64	162.24	166.31	395829
2022-02-02	166.98	166.98	163.32	164.86	339483
2022-02-03	162.24	163.78	160.21	160.56	360571
2022-02-04	160.90	164.10	159.93	162.93	320268
2022-02-07	163.00	165.33	162.55	163.39	529292
2022-02-08	163.06	166.01	162.63	165.78	247164
2022-02-09	167.18	169.68	167.18	169.68	298616
2022-02-10	167.31	172.04	166.31	167.43	341440
2022-02-11	167.61	169.17	163.20	164.32	461958
2022-02-14	164.40	166.19	162.62	163.56	707664
2022-02-15	165.95	168.42	165.54	168.12	301761
2022-02-16	167.28	168.58	166.17	167.87	410578
2022-02-17	166.28	166.67	162.61	163.03	255352
2022-02-18	162.89	164.10	160.30	160.88	393994
2022-02-22	159.92	161.85	157.43	158.43	633820
2022-02-23	159.77	160.09	154.71	155.01	412905
2022-02-24	150.16	159.92	150.13	159.56	651217
2022-02-25	160.01	163.41	158.56	163.33	363099
2022-02-28	161.79	165.43	161.79	164.30	502678
2022-03-01	163.87	164.82	160.39	161.50	1603104
2022-03-02	162.21	165.34	161.60	164.67	410656
2022-03-03	164.72	164.84	160.56	161.34	328435
2022-03-04	160.21	160.99	156.88	158.11	442237
2022-03-07	158.06	158.57	152.28	152.40	704520
2022-03-08	152.68	156.82	151.47	153.16	761955
2022-03-09	156.17	159.00	156.08	158.18	482977
2022-03-10	156.15	157.83	155.02	157.66	373542
2022-03-11	158.74	158.90	154.37	154.52	277964
2022-03-14	154.45	155.09	150.44	151.14	464304
2022-03-15	151.43	153.94	151.14	153.84	417445
2022-03-16	155.81	159.62	154.74	159.48	420387
2022-03-17	158.90	162.70	158.21	162.56	293497
2022-03-18	161.80	165.50	161.59	165.26	378455
2022-03-21	165.25	165.89	162.73	164.04	255583
2022-03-22	164.53	166.95	164.53	166.31	180391
2022-03-23	165.14	166.40	163.60	163.60	221715
2022-03-24	164.40	165.78	162.90	165.70	200814
2022-03-25	166.03	166.10	163.64	165.27	274361
2022-03-28	165.48	166.21	163.46	166.16	459358
2022-03-29	167.64	171.45	167.64	170.83	1109240
2022-03-30	170.06	170.66	166.99	167.74	434395
2022-03-31	167.58	168.46	165.57	165.66	546045
2022-04-01	166.22	167.51	165.48	167.17	899268
2022-04-04	167.66	168.62	167.12	168.36	514783
2022-04-05	168.21	169.14	163.87	164.15	476940
2022-04-06	162.78	162.78	159.87	161.33	810953
2022-04-07	161.18	162.28	158.14	160.72	800913
2022-04-08	160.54	161.62	159.18	159.73	381178
2022-04-11	158.67	160.66	158.00	158.61	217325
2022-04-12	160.47	162.58	158.02	158.61	407493
2022-04-13	158.80	162.35	158.80	162.12	230633
2022-04-14	162.15	162.65	159.99	160.09	268351
2022-04-18	159.74	159.79	157.53	158.50	275927
2022-04-19	158.73	162.80	158.73	162.52	443030
2022-04-20	163.18	163.50	161.75	161.92	261632
2022-04-21	163.64	164.07	157.24	157.74	346251
2022-04-22	157.18	157.71	153.53	153.76	506519
2022-04-25	152.30	155.42	151.52	155.33	571482
2022-04-26	154.16	154.35	150.01	150.01	500945
2022-04-27	150.16	152.24	148.98	149.74	558932
2022-04-28	151.35	153.61	148.00	152.78	618693
2022-04-29	151.98	154.26	147.88	148.10	612628
2022-05-02	148.11	150.12	146.12	149.86	583775
2022-05-03	149.55	151.21	148.99	150.38	434380
2022-05-04	150.78	154.62	147.71	154.37	539545
2022-05-05	152.56	152.57	145.77	147.42	461344
2022-05-06	146.65	146.71	142.37	144.26	620865
2022-05-09	141.82	142.39	136.29	136.91	866912
2022-05-10	139.40	140.19	133.76	136.81	595655
2022-05-11	136.40	139.18	132.97	133.16	506498
2022-05-12	132.19	136.65	131.31	135.03	627425
2022-05-13	137.40	141.48	137.06	140.62	549800
2022-05-16	140.01	141.17	138.67	138.88	1066358
2022-05-17	141.42	142.90	139.72	142.90	578021
2022-05-18	141.04	141.85	136.74	137.55	723266
2022-05-19	136.25	140.16	136.25	138.45	850137
2022-05-20	140.20	140.41	134.59	138.25	735176
2022-05-23	139.43	140.10	137.17	139.58	681262
2022-05-24	137.82	137.99	134.16	136.40	438930
2022-05-25	135.74	140.08	135.74	139.23	431984
2022-05-26	140.01	143.37	139.56	142.82	478502
2022-05-27	143.72	146.81	143.72	146.80	330490
2022-05-31	146.30	146.40	143.95	144.79	472403
2022-06-01	145.58	146.30	141.90	143.64	358406
2022-06-02	143.73	147.96	143.50	147.96	405881
2022-06-03	146.31	147.14	145.26	145.95	388406
2022-06-06	147.80	147.96	145.80	146.48	666386
2022-06-07	145.00	148.77	144.74	148.59	1442770
2022-06-08	147.83	148.88	146.37	146.90	397182
2022-06-09	146.00	146.46	143.12	143.14	343575
2022-06-10	140.38	141.18	138.03	138.61	795020
2022-06-13	134.40	135.13	130.60	131.12	657026
2022-06-14	131.89	132.40	129.49	130.75	760719
2022-06-15	132.12	134.84	130.64	133.12	492602
2022-06-16	129.77	130.14	125.69	126.57	698019
2022-06-17	127.15	129.65	126.58	128.63	651706
2022-06-21	130.65	132.50	130.16	130.62	617589
2022-06-22	128.69	131.90	128.65	130.30	493061
2022-06-23	130.99	132.76	129.92	132.50	670603
2022-06-24	133.83	137.05	133.83	137.00	431612
2022-06-27	137.52	137.83	135.57	136.85	583090
2022-06-28	137.81	138.76	133.95	134.07	417105
2022-06-29	134.08	134.08	131.67	132.86	636162
2022-06-30	130.86	132.71	129.11	131.10	511626
2022-07-01	130.80	133.23	130.19	133.03	360525
2022-07-05	131.07	134.55	129.62	134.54	516596
2022-07-06	134.28	135.22	132.18	133.42	379838
2022-07-07	134.50	137.03	134.50	136.83	362684
2022-07-08	135.93	137.69	134.90	136.49	353519
2022-07-11	135.41	135.94	133.61	133.89	608480
2022-07-12	133.60	135.01	132.40	133.06	304544
2022-07-13	130.90	133.70	130.49	132.87	409835
2022-07-14	130.83	131.51	129.33	131.13	388112
2022-07-15	132.66	133.94	130.94	133.92	512429
2022-07-18	135.59	136.50	133.45	133.79	439464
2022-07-19	135.54	138.20	135.41	138.12	267739
2022-07-20	138.14	141.02	138.14	140.70	561112
2022-07-21	140.08	141.73	139.17	141.73	241863
2022-07-22	141.74	142.32	138.37	139.17	277909
2022-07-25	139.60	139.80	138.00	139.45	313799
2022-07-26	138.61	138.61	137.30	137.51	241499
2022-07-27	138.86	141.58	138.46	141.06	280030
2022-07-28	141.46	143.28	139.65	143.14	442951
2022-07-29	143.07	144.91	142.58	144.60	250619
2022-08-01	143.53	145.33	142.47	144.71	374674
2022-08-02	143.96	146.33	143.72	144.70	1110160
2022-08-03	145.88	147.51	145.61	147.20	298210
2022-08-04	147.08	147.30	146.14	146.95	256591
2022-08-05	145.18	148.20	145.03	147.96	240125
2022-08-08	148.79	151.07	148.79	149.24	332440
2022-08-09	148.52	148.52	146.22	146.83	366472
2022-08-10	149.81	151.90	149.81	151.71	297941
2022-08-11	153.24	154.61	151.52	151.72	414609
2022-08-12	152.66	154.59	152.18	154.57	247991
2022-08-15	153.12	155.15	153.07	155.01	526677
2022-08-16	154.62	155.91	153.32	155.13	244802
2022-08-17	153.43	153.62	151.43	152.41	365486
2022-08-18	152.59	153.34	151.96	153.00	184992
2022-08-19	151.16	151.67	149.19	149.69	370735
2022-08-22	147.69	147.79	146.10	146.38	217343
2022-08-23	146.73	148.34	146.33	146.59	892170
2022-08-24	146.66	148.56	146.19	147.76	212463
2022-08-25	148.85	150.54	148.57	150.51	267854
2022-08-26	150.57	150.57	145.50	145.50	204936
2022-08-29	144.15	145.49	143.67	144.24	336444
2022-08-30	145.04	145.04	141.65	142.41	308075
2022-08-31	143.25	143.58	141.34	141.73	363896
2022-09-01	140.14	140.17	137.67	139.83	338792
2022-09-02	141.66	142.03	138.40	138.95	282310
2022-09-06	139.62	139.62	137.00	137.94	251464
2022-09-07	137.70	141.25	137.70	141.01	213274
2022-09-08	139.84	142.74	139.41	142.74	443756
2022-09-09	144.15	146.04	144.00	145.87	124584
2022-09-12	146.73	147.82	146.28	147.56	236774
2022-09-13	143.44	144.54	141.17	141.62	251275
2022-09-14	141.97	142.44	140.34	142.25	273602
2022-09-15	141.19	143.65	140.53	141.09	346438
2022-09-16	138.97	139.25	137.37	138.56	325412
2022-09-19	137.08	139.81	137.08	139.69	287971
2022-09-20	138.48	138.70	136.62	137.44	258156
2022-09-21	138.26	139.85	135.28	135.32	216450
2022-09-22	134.95	135.24	131.41	131.35	554361
2022-09-23	129.69	129.98	126.69	128.51	865274
2022-09-26	127.81	130.01	126.21	126.36	1012436
2022-09-27	128.33	129.39	125.93	127.09	547794
2022-09-28	127.85	131.59	127.49	131.05	939291
2022-09-29	129.26	129.46	126.44	127.95	535160
2022-09-30	127.54	130.36	126.99	127.11	479162
2022-10-03	128.60	131.11	127.15	130.34	507312
2022-10-04	133.08	136.07	133.08	136.06	320318
2022-10-05	134.02	135.94	132.66	135.43	375114
2022-10-06	134.58	136.51	133.89	134.62	415028
2022-10-07	133.03	133.03	129.68	130.29	370870
2022-10-10	130.58	130.72	127.89	128.85	553556
2022-10-11	128.06	130.25	126.13	128.20	608670
2022-10-12	128.34	128.74	126.62	128.08	351239
2022-10-13	125.01	130.95	123.74	130.29	409466
2022-10-14	131.47	132.32	126.59	126.68	282627
2022-10-17	129.41	131.36	129.08	130.92	494333
2022-10-18	133.84	134.71	131.59	132.81	352120
2022-10-19	131.42	132.26	129.15	130.23	565667
2022-10-20	130.36	132.23	128.50	129.02	288147
2022-10-21	128.99	131.65	127.79	131.53	436368
2022-10-24	131.77	132.13	129.72	131.83	423839
2022-10-25	131.99	135.99	131.99	135.71	318961
2022-10-26	135.38	138.30	135.38	135.75	260396
2022-10-27	137.01	138.00	135.72	135.95	1123644
2022-10-28	135.81	138.49	135.00	138.33	343358
2022-10-31	137.43	138.97	137.19	137.99	1355957
2022-11-01	140.02	140.21	137.96	138.45	273856
2022-11-02	137.95	139.19	133.80	133.86	422538
2022-11-03	132.25	134.24	131.05	133.06	416904
2022-11-04	134.76	135.23	131.62	133.98	516513
2022-11-07	134.86	135.44	133.30	134.75	652394
2022-11-08	135.29	137.06	133.50	135.18	514450
2022-11-09	134.01	134.32	131.17	131.54	439727
2022-11-10	137.34	140.60	137.34	140.60	1878953
2022-11-11	140.92	143.46	140.87	142.60	304115
2022-11-14	141.61	142.80	140.62	140.66	305121
2022-11-15	143.39	144.38	142.03	143.17	355177
2022-11-16	142.22	142.22	139.83	140.14	377988
2022-11-17	137.76	138.94	137.14	138.57	274135
2022-11-18	140.16	140.46	138.09	139.18	277427
2022-11-21	138.27	138.82	137.41	138.11	387659
2022-11-22	138.71	140.02	137.86	140.02	351683
2022-11-23	139.55	141.30	139.55	140.80	225761
2022-11-25	140.51	141.42	140.43	141.13	138602
2022-11-28	139.99	140.68	138.06	138.43	443751
2022-11-29	138.90	139.70	138.38	138.71	248454
2022-11-30	138.94	142.99	137.68	142.99	369639
2022-12-01	143.35	144.31	142.14	143.08	409618
2022-12-02	141.02	143.93	141.02	143.40	261403
2022-12-05	142.24	142.37	138.70	139.09	389238
2022-12-06	139.35	139.35	135.92	136.86	278383
2022-12-07	136.58	137.81	136.06	136.47	326644
2022-12-08	137.37	139.00	136.84	137.90	315802
2022-12-09	137.25	138.00	136.41	136.41	344175
2022-12-12	136.77	138.51	136.20	138.51	434453
2022-12-13	142.99	143.53	138.61	139.72	453358
2022-12-14	139.67	140.84	137.96	139.07	299371
2022-12-15	137.13	137.13	135.04	135.42	375667
2022-12-16	134.19	134.94	132.90	134.03	1328473
2022-12-19	133.97	134.08	131.46	131.87	444697
2022-12-20	131.50	133.26	131.01	132.56	1047616
2022-12-21	133.67	135.30	133.33	134.09	503451
2022-12-22	132.72	132.78	129.90	132.20	543661
2022-12-23	132.02	132.64	131.00	132.64	339037
2022-12-27	132.54	132.70	131.15	131.82	798470
2022-12-28	131.66	132.26	129.76	129.87	494604
2022-12-29	130.83	133.38	130.56	133.18	631102
2022-12-30	131.73	133.07	131.36	132.86	466846
2023-01-03	134.29	134.99	131.10	132.10	477976
2023-01-04	133.09	134.69	132.54	134.10	308894
2023-01-05	133.08	133.40	131.55	132.21	240198
2023-01-06	133.33	135.39	132.04	135.01	228201
2023-01-09	136.04	137.26	135.26	135.72	292729
2023-01-10	135.30	137.40	135.11	137.40	219424
2023-01-11	137.93	139.54	137.58	139.54	245988
2023-01-12	140.15	141.34	138.46	141.20	204877
2023-01-13	140.07	142.28	140.07	142.17	217488
2023-01-17	142.07	142.82	141.40	142.34	332451
2023-01-18	143.08	144.02	140.21	140.21	215036
2023-01-19	139.26	139.52	137.77	138.53	408541
2023-01-20	139.11	141.59	138.40	141.59	289567
2023-01-23	141.79	144.19	141.41	143.82	220014
2023-01-24	143.02	143.90	141.97	143.10	204691
2023-01-25	141.55	143.51	140.46	143.37	171010
2023-01-26	144.87	145.00	143.00	144.83	248879
2023-01-27	144.25	146.75	143.89	146.08	238566
2023-01-30	144.93	146.08	143.80	143.92	267773
2023-01-31	144.36	147.33	144.36	147.26	221914
2023-02-01	147.14	151.00	146.26	149.87	337185
2023-02-02	151.69	154.03	151.50	153.03	408522
2023-02-03	150.74	153.11	150.61	151.10	277446
2023-02-06	149.88	150.46	148.76	149.23	178836
2023-02-07	149.05	151.16	147.59	150.72	291278
2023-02-08	150.28	150.94	148.72	149.03	195194
2023-02-09	150.47	150.70	146.58	146.82	207314
2023-02-10	146.14	146.85	145.47	146.41	298830
2023-02-13	146.57	148.45	145.92	148.21	163201
2023-02-14	147.54	149.76	146.97	148.95	200990
2023-02-15	148.25	151.27	148.25	151.26	549080
2023-02-16	149.25	151.36	148.64	149.34	242674
2023-02-17	148.76	149.05	147.60	148.70	189594
2023-02-21	146.95	147.36	144.51	144.67	226188
2023-02-22	145.14	146.13	144.50	145.22	1041216
2023-02-23	146.37	146.52	143.91	145.91	196952
2023-02-24	143.81	144.61	143.15	144.39	200917
2023-02-27	145.60	146.43	144.51	144.81	210966
2023-02-28	144.75	146.03	144.75	144.75	163311
2023-03-01	144.83	145.69	144.15	144.91	229384
2023-03-02	143.68	145.79	143.10	145.53	163943
2023-03-03	145.99	148.00	145.62	147.78	190678
2023-03-06	147.97	148.05	145.56	145.94	179895
2023-03-07	145.92	146.39	144.04	144.26	203484
2023-03-08	144.44	144.83	143.38	144.20	198273
2023-03-09	144.26	144.71	140.07	140.20	222857
2023-03-10	139.59	139.59	134.56	135.81	383404
2023-03-13	133.73	136.16	132.01	134.16	468054
2023-03-14	137.56	138.16	135.16	136.42	305544
2023-03-15	133.78	134.40	132.25	134.40	390387
2023-03-16	133.45	137.08	132.55	136.49	538859
2023-03-17	135.30	135.66	132.92	133.48	298655
2023-03-20	134.31	135.78	133.88	134.80	282490
2023-03-21	136.86	138.01	136.55	137.70	275739
2023-03-22	137.61	138.21	134.03	134.03	193190
2023-03-23	134.87	136.59	132.41	133.19	219857
2023-03-24	132.09	133.90	131.02	133.76	320820
2023-03-27	135.14	135.81	134.20	135.02	228854
2023-03-28	134.79	135.67	134.33	134.99	235474
2023-03-29	136.38	137.08	135.88	137.00	295814
2023-03-30	138.39	138.70	136.80	137.43	376582
2023-03-31	138.15	140.27	138.03	140.20	251605
2023-04-03	140.17	140.63	138.56	139.77	245260
2023-04-04	140.07	140.07	137.11	137.78	402300
2023-04-05	137.05	137.25	135.18	136.18	186357
2023-04-06	135.87	136.65	135.01	136.28	259766
2023-04-10	135.55	137.64	135.14	137.63	303563
2023-04-11	138.00	139.22	137.76	138.63	198796
2023-04-12	139.95	140.00	137.43	137.61	149007
2023-04-13	138.23	139.48	137.63	139.16	154489
2023-04-14	139.12	140.00	137.30	138.23	173196
2023-04-17	138.44	139.60	138.23	139.57	377741
2023-04-18	140.16	140.53	138.82	139.41	289366
2023-04-19	138.66	139.94	138.45	139.58	146673
2023-04-20	138.50	139.54	138.18	138.59	275246
2023-04-21	138.72	138.86	137.59	138.62	233730
2023-04-24	138.50	139.08	137.60	138.30	298852
2023-04-25	137.23	137.42	134.94	134.95	194323
2023-04-26	135.05	135.63	133.85	134.11	286046
2023-04-27	134.71	136.19	134.04	136.10	218997
2023-04-28	135.55	137.40	135.34	137.20	462210
2023-05-01	136.90	138.41	136.90	137.30	206917
2023-05-02	136.84	136.84	133.48	134.82	309822
2023-05-03	135.01	137.12	134.76	134.87	193851
2023-05-04	134.31	134.33	132.56	133.38	326297
2023-05-05	135.36	136.77	135.36	136.45	149527
2023-05-08	137.11	137.29	135.94	136.61	296112
2023-05-09	135.97	136.95	135.57	136.38	225083
2023-05-10	137.94	138.19	135.80	136.95	202305
2023-05-11	136.51	136.61	135.52	136.21	174988
2023-05-12	136.66	136.96	134.81	135.78	148235
2023-05-15	136.00	137.87	135.73	137.51	196022
2023-05-16	136.61	136.61	135.14	135.15	208413
2023-05-17	135.95	138.10	135.28	137.96	310945
2023-05-18	137.59	139.54	137.45	139.26	250345
2023-05-19	139.82	139.91	137.86	138.27	278235
2023-05-22	138.53	140.46	138.27	139.83	286906
2023-05-23	139.49	140.98	138.66	138.66	201123
2023-05-24	138.02	138.28	136.78	137.40	208019
2023-05-25	137.68	137.82	135.65	136.67	265589
2023-05-26	137.17	139.14	137.17	138.90	390189
2023-05-30	139.68	140.14	138.27	138.95	233076
2023-05-31	138.13	138.74	136.71	137.83	331942
2023-06-01	137.76	139.85	137.05	139.29	276083
2023-06-02	141.04	143.52	141.04	143.41	379422
2023-06-05	142.82	143.02	141.27	143.41	398337
2023-06-06	142.04	145.48	142.04	144.95	335372
2023-06-07	145.67	147.09	145.57	145.95	201575
2023-06-08	145.61	146.12	144.45	145.93	273446
2023-06-09	146.07	146.47	144.78	145.16	279205
2023-06-12	145.54	146.56	145.00	146.33	189378
2023-06-13	147.20	148.44	146.79	148.13	383383
2023-06-14	148.43	149.01	146.28	147.37	1190890
2023-06-15	146.62	149.18	146.62	148.98	489104
2023-06-16	149.70	149.70	147.49	148.13	243801
2023-06-20	147.37	147.55	146.25	147.10	332083
2023-06-21	146.67	147.17	145.86	146.27	288809
2023-06-22	145.77	145.98	144.72	145.59	247979
2023-06-23	144.07	144.73	143.56	143.73	229198
2023-06-26	143.81	145.50	143.81	144.02	302603
2023-06-27	144.69	146.89	144.13	146.49	192882
2023-06-28	146.33	147.51	145.75	146.66	223209
2023-06-29	146.89	148.30	146.89	147.80	226462
2023-06-30	149.24	149.43	148.59	148.83	210769
2023-07-03	148.69	149.76	148.57	149.42	149625
2023-07-05	148.81	148.81	147.85	148.16	283928
2023-07-06	146.54	146.54	144.47	146.06	416670
2023-07-07	146.05	148.72	146.02	147.41	216072
2023-07-10	147.26	149.69	147.23	149.69	399589
2023-07-11	149.97	152.00	149.87	151.71	205081
2023-07-12	153.87	153.87	152.51	152.86	276589
2023-07-13	153.64	154.76	153.20	154.58	399358
2023-07-14	154.72	154.77	152.54	153.12	245031
2023-07-17	153.09	155.08	152.63	154.55	355360
2023-07-18	154.78	156.46	154.78	156.24	339846
2023-07-19	156.82	157.51	156.38	156.88	288728
2023-07-20	156.65	156.65	154.82	155.10	280616
2023-07-21	156.14	156.21	154.68	154.88	253691
2023-07-24	154.92	155.84	154.32	154.94	254938
2023-07-25	154.69	155.91	154.69	155.05	206923
2023-07-26	154.86	156.29	154.85	155.80	187022
2023-07-27	157.16	157.23	153.38	153.78	256873
2023-07-28	155.58	156.15	155.33	156.08	163052
2023-07-31	156.55	157.67	156.55	157.63	220864
2023-08-01	156.75	157.08	155.67	156.89	230530
2023-08-02	155.14	155.26	153.40	154.16	367424
2023-08-03	153.46	154.48	152.81	153.72	188570
2023-08-04	154.23	155.19	153.26	153.49	236901
2023-08-07	153.92	154.24	152.71	153.95	158730
2023-08-08	152.14	152.70	150.86	152.60	189479
2023-08-09	152.59	152.60	150.76	151.13	215659
2023-08-10	151.98	153.23	150.26	150.85	254574
2023-08-11	150.17	151.31	150.10	150.73	198412
2023-08-14	150.01	150.97	149.32	150.95	231331
2023-08-15	150.02	150.07	148.90	149.02	197711
2023-08-16	148.76	149.47	147.40	147.40	223107
2023-08-17	147.98	148.09	145.59	145.60	857086
2023-08-18	144.44	146.73	144.20	146.33	334619
2023-08-21	146.69	147.05	145.53	146.62	215001
2023-08-22	147.04	147.34	145.83	146.02	358726
2023-08-23	146.30	147.99	145.90	147.88	186416
2023-08-24	148.07	148.30	145.76	145.83	248882
2023-08-25	146.25	147.15	144.64	146.56	226558
2023-08-28	147.21	148.33	147.21	147.63	232588
2023-08-29	147.51	150.10	147.14	150.00	214941
2023-08-30	149.88	151.30	149.74	150.85	260989
2023-08-31	151.21	152.01	151.10	151.12	326875
2023-09-01	152.52	153.30	152.12	152.63	425913
2023-09-05	152.09	152.09	150.41	150.42	334585
2023-09-06	150.44	151.31	149.17	149.88	309483
2023-09-07	148.85	149.17	147.97	148.97	318443
2023-09-08	149.19	149.39	148.53	148.83	196915
2023-09-11	149.85	150.14	149.30	149.50	227208
2023-09-12	149.23	150.22	149.15	149.19	125806
2023-09-13	149.19	149.40	147.76	148.12	175094
2023-09-14	149.16	150.03	148.71	149.59	165994
2023-09-15	149.29	149.29	147.62	148.23	293785
2023-09-18	148.09	148.12	147.33	147.42	177467
2023-09-19	147.49	147.91	146.28	147.00	198129
2023-09-20	147.41	148.24	145.75	145.75	229541
2023-09-21	144.82	144.82	142.90	142.90	255631
2023-09-22	143.57	143.97	142.68	142.79	282509
2023-09-25	142.01	143.55	142.01	143.23	283822
2023-09-26	142.48	143.37	141.33	141.37	274157
2023-09-27	142.43	143.38	141.42	142.16	322260
2023-09-28	142.11	144.27	141.80	143.63	228516
2023-09-29	145.00	145.06	143.08	143.33	242799
2023-10-02	143.17	143.38	140.95	141.55	382471
2023-10-03	140.68	141.17	138.27	138.77	545108
2023-10-04	139.15	139.79	137.76	139.58	394762
2023-10-05	139.33	139.92	138.31	139.48	284995
2023-10-06	138.41	141.90	138.39	141.29	438956
2023-10-09	140.34	142.52	140.27	142.20	223060
2023-10-10	142.47	144.64	142.47	143.75	191540
2023-10-11	144.05	144.81	142.84	143.93	238567
2023-10-12	144.11	144.11	140.26	141.10	214825
2023-10-13	141.56	141.67	139.25	139.78	240022
2023-10-16	140.67	142.40	140.26	142.12	412769
2023-10-17	140.99	144.59	140.99	143.48	1620546
2023-10-18	142.27	142.27	139.94	140.06	306781
2023-10-19	140.04	140.79	137.72	138.08	615919
2023-10-20	138.11	138.22	136.16	136.25	377301
2023-10-23	135.48	137.00	134.35	135.10	511233
2023-10-24	136.18	137.35	135.50	136.42	510211
2023-10-25	135.40	135.47	133.33	133.48	376563
2023-10-26	133.79	134.81	132.80	133.55	533147
2023-10-27	134.09	134.14	131.80	132.07	590248
2023-10-30	133.28	134.00	131.99	133.15	718620
2023-10-31	133.27	134.61	132.85	134.34	372988
2023-11-01	134.30	135.12	133.32	135.12	416041
2023-11-02	136.98	138.45	136.95	138.44	291850
2023-11-03	140.00	142.57	139.98	141.75	363889
2023-11-06	141.83	142.00	139.41	140.27	354665
2023-11-07	140.12	141.37	139.63	140.87	243507
2023-11-08	140.97	141.20	139.50	140.00	286314
2023-11-09	140.62	140.73	137.89	138.07	429308
2023-11-10	138.44	139.80	137.74	139.71	459744
2023-11-13	138.97	139.99	138.58	139.62	421666
2023-11-14	142.86	145.96	142.86	145.78	661854
2023-11-15	146.01	148.23	145.85	146.33	324280
2023-11-16	145.71	146.06	144.00	144.62	256019
2023-11-17	145.57	146.21	145.17	146.14	241656
2023-11-20	146.48	147.40	145.75	147.15	260438
2023-11-21	146.21	146.51	145.72	145.97	450829
2023-11-22	146.83	147.55	146.40	146.95	539988
2023-11-24	146.83	147.94	146.63	147.50	141953
2023-11-27	147.07	147.98	146.55	147.58	251058
2023-11-28	147.49	148.10	146.64	147.38	191617
2023-11-29	148.61	150.29	148.58	148.69	383971
2023-11-30	149.29	149.71	148.72	149.41	313076
2023-12-01	149.00	153.24	148.81	153.14	324802
2023-12-04	152.39	154.32	152.39	154.00	1489870
2023-12-05	153.48	153.48	151.82	152.31	803193
2023-12-06	153.30	154.78	151.98	152.09	774072
2023-12-07	152.28	153.14	151.58	153.01	867377
2023-12-08	152.70	154.72	152.70	154.18	1248185
2023-12-11	154.11	155.05	153.86	154.87	319213
2023-12-12	154.76	155.45	153.78	154.91	228608
2023-12-13	154.94	159.34	154.15	159.21	734016
2023-12-14	161.45	163.81	161.03	163.00	701809
2023-12-15	163.32	163.43	161.31	161.85	3464448
2023-12-18	162.35	163.06	161.64	162.27	444218
2023-12-19	163.10	164.79	163.03	163.86	413375
2023-12-20	163.58	164.93	160.73	160.73	486632
2023-12-21	162.50	163.57	161.81	163.57	307249
2023-12-22	164.11	165.38	163.54	164.48	288888
2023-12-26	164.98	166.57	164.56	166.05	503094
2023-12-27	166.45	167.05	165.84	166.45	889962
2023-12-28	166.00	166.93	165.96	166.38	258276
2023-12-29	166.16	166.43	164.30	164.42	382673
2024-01-02	163.05	164.00	161.75	162.63	811264
2024-01-03	160.76	160.78	158.40	158.60	515262
2024-01-04	158.59	159.56	158.21	158.50	393520
2024-01-05	157.68	159.93	157.35	158.65	287705
2024-01-08	158.93	161.69	158.38	161.69	261785
2024-01-09	160.14	161.35	159.67	160.70	703760
2024-01-10	160.76	161.43	159.60	161.27	321924
2024-01-11	161.02	161.04	158.64	160.49	394537
2024-01-12	161.56	162.39	159.68	159.98	196654
2024-01-16	158.80	159.38	157.85	158.68	388904
2024-01-17	156.80	157.58	156.37	157.48	394635
2024-01-18	158.56	158.77	156.79	158.50	242234
2024-01-19	159.07	160.47	157.87	160.31	332392
2024-01-22	161.47	163.53	161.47	162.70	384451
2024-01-23	163.81	163.88	161.76	162.36	309647
2024-01-24	164.06	164.13	161.10	161.21	443207
2024-01-25	162.75	163.20	161.09	162.00	293649
2024-01-26	162.56	163.30	162.01	162.24	281093
2024-01-29	162.33	164.97	162.11	164.97	512154
2024-01-30	164.29	164.78	163.62	163.93	318911
2024-01-31	163.13	164.48	160.27	160.38	348880
2024-02-01	161.62	162.53	159.50	162.48	423076
2024-02-02	161.39	163.29	160.34	162.58	420825
2024-02-05	161.44	161.44	159.19	160.56	397881
2024-02-06	160.87	162.02	160.41	161.93	481645
2024-02-07	162.65	163.22	161.13	162.47	353552
2024-02-08	162.65	164.83	162.19	164.60	398778
2024-02-09	165.18	166.85	165.12	166.56	257049
2024-02-12	166.82	169.05	166.82	168.26	389529
2024-02-13	163.53	165.06	162.03	163.30	307458
2024-02-14	165.34	166.86	164.55	166.69	405710
2024-02-15	167.69	169.62	167.58	169.43	449924
2024-02-16	168.15	169.50	167.46	167.89	400268
2024-02-20	166.33	166.64	165.10	165.88	199409
2024-02-21	164.60	165.05	163.83	164.96	328622
2024-02-22	166.41	167.46	166.04	167.18	221916
2024-02-23	167.58	168.37	166.86	167.75	425656
2024-02-26	167.54	168.68	167.12	168.27	236921
2024-02-27	169.24	169.97	169.08	169.71	235388
2024-02-28	168.84	169.93	168.31	169.03	261598
2024-02-29	170.14	170.93	168.76	169.94	395012
2024-03-01	170.60	171.68	169.45	171.50	339262
2024-03-04	171.95	172.40	171.25	171.52	278823
2024-03-05	170.21	171.07	168.79	169.35	260819
2024-03-06	171.38	171.60	170.13	171.04	240362
2024-03-07	171.91	172.69	171.71	172.34	607201
2024-03-08	173.17	174.58	171.15	171.85	510389
2024-03-11	171.28	171.71	170.28	170.74	440959
2024-03-12	170.98	171.70	169.88	171.21	329765
2024-03-13	171.25	172.41	171.17	171.61	369242
2024-03-14	171.69	171.90	167.83	169.15	343404
2024-03-15	168.50	169.71	168.50	168.97	205961
2024-03-18	169.64	169.68	168.34	168.61	270608
2024-03-19	167.87	169.88	167.87	169.48	352591
2024-03-20	169.36	173.12	169.21	172.53	309532
2024-03-21	173.85	175.16	173.62	173.81	260375
2024-03-22	173.86	173.97	171.94	172.12	273343
2024-03-25	172.18	172.99	172.18	172.29	232307
2024-03-26	173.37	173.61	172.26	172.31	286309
2024-03-27	173.79	174.91	172.89	174.91	308083
2024-03-28	175.17	176.20	175.14	175.27	334713
2024-04-01	175.46	175.46	173.54	173.72	382304
2024-04-02	171.70	171.80	170.51	171.21	310509
2024-04-03	170.76	172.49	170.55	172.05	303932
2024-04-04	173.54	174.05	169.93	170.15	464369
2024-04-05	170.29	172.38	170.10	171.72	402565
2024-04-08	172.71	172.91	171.78	172.63	267294
2024-04-09	173.00	173.46	171.49	172.91	177130
2024-04-10	169.24	170.85	168.58	169.38	288066
2024-04-11	170.28	170.70	168.62	170.36	260898
2024-04-12	169.25	169.63	166.53	167.24	230841
2024-04-15	168.04	168.61	163.77	164.19	567596
2024-04-16	163.62	164.58	162.44	163.60	321928
2024-04-17	164.64	164.68	162.08	162.25	269619
2024-04-18	162.54	164.02	161.51	161.99	276384
2024-04-19	161.54	163.01	160.67	161.82	411767
2024-04-22	162.64	164.40	161.75	163.53	459147
2024-04-23	163.97	166.95	163.80	166.28	415110
2024-04-24	166.50	167.14	164.94	165.90	245018
2024-04-25	164.01	165.54	162.93	165.17	313922
2024-04-26	165.92	166.94	165.33	166.51	205180
2024-04-29	167.02	167.90	166.58	167.37	280140
2024-04-30	166.23	166.53	163.91	163.91	207248
2024-05-01	164.07	167.76	163.59	164.58	364729
2024-05-02	166.51	167.47	164.29	167.13	2149174
2024-05-03	169.75	170.27	168.03	168.48	196832
2024-05-06	169.64	170.97	169.64	170.88	1665592
2024-05-07	170.97	171.65	170.42	170.59	170217
2024-05-08	169.40	169.93	169.07	169.69	157882
2024-05-09	169.90	171.34	169.57	171.23	173369
2024-05-10	171.91	172.05	170.30	170.59	144186
2024-05-13	171.65	172.35	170.75	170.80	212343
2024-05-14	172.20	172.82	171.68	172.45	182430
2024-05-15	174.20	174.56	173.22	174.44	194585
2024-05-16	174.18	174.35	173.27	173.27	196621
2024-05-17	173.28	173.61	172.83	173.42	237444
2024-05-20	173.44	174.32	173.25	173.99	212978
2024-05-21	173.44	173.61	173.04	173.41	151232
2024-05-22	172.97	173.57	171.62	172.41	191345
2024-05-23	173.16	173.16	169.20	169.76	171465
2024-05-24	170.50	171.51	170.05	171.24	183921
2024-05-28	172.03	172.03	169.73	170.56	221860
2024-05-29	168.55	168.99	168.14	168.59	237057
2024-05-30	168.85	169.70	168.42	168.98	356474
2024-05-31	169.48	170.25	167.27	169.62	230928
2024-06-03	170.73	170.92	167.45	168.63	171106
2024-06-04	167.93	168.14	166.65	166.86	299316
2024-06-05	167.87	169.31	167.00	169.28	167254
2024-06-06	168.94	169.50	168.25	168.55	208953
2024-06-07	167.29	168.40	166.67	167.13	192486
2024-06-10	166.21	168.27	166.00	168.11	178569
2024-06-11	166.95	167.85	165.90	167.59	223298
2024-06-12	170.88	172.08	169.51	169.98	227201
2024-06-13	169.95	169.95	167.48	168.39	179002
2024-06-14	166.98	167.08	165.58	166.41	213167
2024-06-17	165.97	167.92	165.53	167.63	245923
2024-06-18	167.56	168.48	167.46	167.89	528037
2024-06-20	167.86	168.39	166.76	167.42	343389
2024-06-21	167.37	167.76	166.20	167.76	268501
2024-06-24	167.84	169.51	167.84	168.30	281258
2024-06-25	168.32	168.32	167.15	167.62	174439
2024-06-26	167.11	167.67	166.59	167.51	195268
2024-06-27	167.36	168.62	167.17	168.07	293212
2024-06-28	168.82	169.90	167.61	168.79	288953
2024-07-01	169.11	169.48	167.26	167.67	266570
2024-07-02	167.58	168.35	167.43	168.19	311158
2024-07-03	168.39	169.42	168.30	168.55	171616
2024-07-05	168.16	168.28	167.24	167.94	241064
2024-07-08	168.79	169.53	168.33	168.55	231606
2024-07-09	168.51	168.62	167.33	167.66	245299
2024-07-10	168.17	169.14	167.55	169.11	204662
2024-07-11	171.42	173.39	171.21	172.98	377331
2024-07-12	174.15	175.76	173.98	174.82	284756
2024-07-15	175.76	177.92	175.28	176.87	423414
2024-07-16	177.89	181.63	177.89	181.42	487530
2024-07-17	179.50	181.90	178.57	178.57	547569
2024-07-18	178.58	180.57	175.17	175.81	1400303
2024-07-19	175.77	176.27	174.64	175.30	530283
2024-07-22	176.30	177.90	174.56	177.75	1582189
2024-07-23	177.20	179.31	177.17	178.55	1045225
2024-07-24	177.42	178.69	174.06	174.12	906633
2024-07-25	174.39	178.87	174.35	176.01	852596
2024-07-26	178.28	179.49	177.48	178.79	633074
2024-07-29	179.48	179.80	177.40	177.88	452510
2024-07-30	178.34	179.58	176.82	177.93	382528
2024-07-31	179.61	182.24	178.07	179.44	626800
2024-08-01	179.30	180.26	173.27	174.52	492100
2024-08-02	170.12	170.12	166.97	168.95	497205
2024-08-05	159.95	166.07	159.39	163.98	645914
2024-08-06	165.01	167.89	163.66	165.68	540906
2024-08-07	168.36	168.71	163.86	164.05	278182
2024-08-08	166.01	168.52	165.34	168.45	318949
2024-08-09	168.57	169.00	167.51	168.50	287150
2024-08-12	168.85	169.00	166.94	167.25	337199
2024-08-13	168.21	170.55	168.14	170.22	236391
2024-08-14	170.86	170.96	169.19	170.09	283011
2024-08-15	173.00	174.53	172.62	174.01	438597
2024-08-16	173.42	174.89	173.39	174.36	177430
2024-08-19	174.75	176.31	174.45	176.31	183336
2024-08-20	176.10	176.22	174.05	174.57	176309
2024-08-21	175.43	176.93	174.79	176.93	189604
2024-08-22	176.89	177.35	174.96	175.22	251038
2024-08-23	176.63	180.01	176.36	179.73	314409
2024-08-26	180.44	181.00	179.12	179.28	246675
2024-08-27	178.26	178.87	177.73	178.57	191040
2024-08-28	177.88	178.46	176.41	177.21	305001
2024-08-29	178.30	179.92	177.55	178.37	200284
2024-08-30	179.30	179.67	177.40	179.52	190475
2024-09-03	178.22	178.67	173.97	174.54	338521
2024-09-04	173.65	175.62	173.17	173.86	272048
2024-09-05	174.10	174.56	172.32	173.09	252038
2024-09-06	173.37	174.42	169.64	170.15	261361
2024-09-09	170.99	172.42	170.90	171.25	200450
2024-09-10	171.71	171.71	169.32	171.26	149095
2024-09-11	170.61	172.48	168.20	172.38	161476
2024-09-12	173.04	174.77	171.97	174.19	290241
2024-09-13	175.37	177.54	175.37	177.39	324723
2024-09-16	177.53	178.53	177.10	178.36	432996
2024-09-17	179.39	180.68	178.73	179.28	367695
2024-09-18	179.34	182.87	178.64	179.34	517409
2024-09-19	183.18	183.63	181.48	182.92	461039
2024-09-20	182.17	182.33	180.92	181.71	349628
2024-09-23	182.24	182.72	181.06	181.80	401706
2024-09-24	182.37	182.72	181.07	182.06	383342
2024-09-25	182.23	182.29	180.24	180.54	305481
2024-09-26	182.39	182.99	181.00	181.20	378631
2024-09-27	182.31	183.17	181.08	181.77	383169
2024-09-30	181.12	182.11	180.19	181.99	389432
2024-10-01	181.81	181.81	178.65	179.81	274613
2024-10-02	179.31	180.57	178.66	179.96	308853
2024-10-03	179.01	179.76	178.23	179.17	607093
2024-10-04	181.33	181.81	179.98	181.77	557373
2024-10-07	181.18	181.18	179.29	180.31	460780
2024-10-08	180.16	181.23	179.93	180.71	591783
2024-10-09	180.70	182.46	180.37	181.83	442458
2024-10-10	180.64	181.62	179.79	181.44	196818
2024-10-11	181.68	184.70	181.68	184.63	190377
2024-10-14	184.90	185.98	184.23	185.85	160128
2024-10-15	185.61	187.41	185.41	185.49	333445
2024-10-16	186.62	187.88	186.39	187.50	407562
2024-10-17	188.02	188.02	186.69	187.36	393657
2024-10-18	187.75	188.12	187.32	187.77	176902
2024-10-21	187.46	187.69	185.16	185.74	179072
2024-10-22	184.88	185.06	184.13	184.77	178528
2024-10-23	184.18	184.63	181.87	183.30	227589
2024-10-24	183.99	184.62	183.07	184.03	276075
2024-10-25	184.87	185.47	182.93	183.38	167815
2024-10-28	184.66	185.99	184.31	185.67	276102
2024-10-29	184.85	185.85	184.05	185.79	270145
2024-10-30	185.30	187.88	185.25	185.69	222557
2024-10-31	185.58	185.91	183.00	183.09	567292
2024-11-01	184.47	185.46	183.47	183.83	150760
2024-11-04	183.47	185.34	183.19	184.00	323397
2024-11-05	184.03	187.36	183.43	187.36	280627
2024-11-06	193.38	196.16	192.86	196.12	668326
2024-11-07	196.59	197.91	196.19	196.75	346477
2024-11-08	196.50	198.34	196.25	198.20	255946
2024-11-11	200.00	201.86	199.87	201.45	251717
2024-11-12	200.04	201.22	198.27	199.19	249051
2024-11-13	200.05	201.11	197.71	197.88	297981
2024-11-14	198.46	198.80	195.23	195.72	498314
2024-11-15	195.25	195.25	192.36	192.95	251430
2024-11-18	193.48	194.87	192.88	194.15	232610
2024-11-19	192.29	195.96	192.25	195.83	386705
2024-11-20	196.09	196.73	194.44	196.70	360279
2024-11-21	198.24	201.10	197.56	200.00	386991
2024-11-22	200.83	203.72	200.64	203.42	292201
2024-11-25	205.62	207.77	205.23	206.04	432138
2024-11-26	205.35	205.57	204.06	204.72	355064
2024-11-27	205.49	206.51	203.67	204.54	215942
2024-11-29	205.53	206.41	205.01	205.02	190358
2024-12-02	205.44	205.88	204.37	204.92	562214
2024-12-03	204.65	205.16	204.00	204.64	208998
2024-12-04	205.60	207.20	205.36	207.15	282980
2024-12-05	207.30	207.30	204.74	204.87	520915
2024-12-06	206.38	206.51	205.67	205.96	292778
2024-12-09	206.66	207.10	203.64	203.76	301074
2024-12-10	203.45	203.56	201.49	201.61	442911
2024-12-11	203.36	204.29	202.75	203.56	219672
2024-12-12	202.93	203.60	201.69	201.82	226595
2024-12-13	202.16	202.22	199.97	200.98	259920
2024-12-16	200.84	202.92	200.55	202.20	469616
2024-12-17	201.10	201.45	199.36	199.77	243139
2024-12-18	200.54	200.71	189.97	191.02	560758
2024-12-19	193.18	194.14	190.04	190.36	615074
2024-12-20	189.01	194.53	189.01	192.36	382586
2024-12-23	192.22	192.40	190.06	191.87	387453
2024-12-24	192.16	193.79	191.44	193.79	182329
2024-12-26	192.89	194.95	192.28	194.62	283031
2024-12-27	193.47	194.12	190.58	192.10	327971
2024-12-30	190.15	191.30	188.14	190.18	328793
2024-12-31	191.16	191.77	189.45	189.98	248336
2025-01-02	191.43	192.66	189.23	190.50	598282
2025-01-03	191.22	193.85	190.90	193.74	278324
2025-01-06	195.67	196.42	194.43	194.76	377976
2025-01-07	195.38	195.86	191.27	192.42	303227
2025-01-08	191.53	192.26	189.85	192.18	269171
2025-01-10	189.81	189.85	187.73	188.96	335021
2025-01-13	187.01	189.50	186.35	189.29	389814
2025-01-14	191.16	192.09	189.80	191.49	851623
2025-01-15	196.03	196.29	194.25	194.84	295889
2025-01-16	195.24	196.68	194.19	196.14	526428
2025-01-17	198.20	198.20	197.07	197.42	352682
2025-01-21	199.13	200.95	198.53	200.88	390674
2025-01-22	201.02	201.31	200.15	200.23	355784
2025-01-23	199.53	201.10	198.98	201.04	265254
2025-01-24	201.10	201.86	200.25	200.53	250296
2025-01-27	197.25	199.68	196.26	197.62	387615
2025-01-28	198.07	199.58	197.09	198.92	254375
2025-01-29	198.78	199.80	197.15	198.60	264135
2025-01-30	200.12	201.70	199.46	200.71	319907
2025-01-31	201.62	202.35	198.82	199.26	304322
2025-02-03	194.50	198.27	194.05	197.29	475516
2025-02-04	197.07	199.04	197.02	199.01	262045
2025-02-05	199.56	200.97	198.68	200.85	223893
2025-02-06	201.51	201.76	199.20	200.67	247315
2025-02-07	201.00	201.44	198.65	198.80	244102
2025-02-10	200.36	200.36	198.97	199.68	313138
2025-02-11	198.19	198.90	197.63	198.20	358925
2025-02-12	195.53	197.47	195.00	197.12	287857
2025-02-13	198.08	199.35	197.17	199.20	393367
2025-02-14	199.94	200.21	199.01	199.51	226556
2025-02-18	200.18	200.69	199.27	200.47	279382
2025-02-19	199.36	199.77	198.74	199.19	333242
2025-02-20	198.65	198.75	195.09	196.66	344250
2025-02-21	197.39	197.39	190.15	190.65	509469
2025-02-24	191.05	191.15	187.59	189.16	644386
2025-02-25	188.86	189.51	185.58	187.53	463480
2025-02-26	188.35	190.12	187.38	188.20	402714
2025-02-27	189.11	189.27	185.29	185.38	367762
2025-02-28	184.80	187.87	184.44	187.83	671885
2025-03-03	189.36	189.55	181.84	183.06	556628
2025-03-04	180.46	183.88	177.01	180.87	1004518
2025-03-05	180.91	183.39	179.53	183.13	811053
2025-03-06	180.01	182.05	177.59	178.47	658234
2025-03-07	178.04	179.63	174.29	178.94	567929
2025-03-10	176.15	176.73	171.01	172.68	905852
2025-03-11	172.68	175.01	170.85	172.86	860706
2025-03-12	175.47	175.90	172.21	173.81	533084
2025-03-13	173.46	173.60	169.37	170.36	512835
2025-03-14	172.40	175.05	171.66	175.05	647346
2025-03-17	174.74	178.36	174.74	177.57	507652
2025-03-18	176.55	176.55	174.78	175.60	388061
2025-03-19	176.02	179.83	175.78	178.62	784173
2025-03-20	177.02	179.63	177.02	177.41	513555
2025-03-21	175.63	177.43	175.07	177.21	1136778
2025-03-24	179.88	182.47	179.88	181.51	516371
2025-03-25	181.81	182.45	180.38	181.08	359982
2025-03-26	181.34	181.70	177.99	178.71	476467
2025-03-27	178.19	178.85	176.41	176.64	505851
2025-03-28	176.26	176.69	172.00	172.98	295598
2025-03-31	170.17	173.20	168.41	172.26	420749
2025-04-01	171.97	174.15	170.17	173.18	454670
2025-04-02	171.00	176.89	171.00	176.31	380853
2025-04-03	168.15	169.30	163.70	163.98	853841
2025-04-04	158.20	158.74	151.38	155.35	1945997
2025-04-07	148.77	161.51	146.68	154.14	2138298
2025-04-08	159.46	160.22	148.38	150.43	1051692
2025-04-09	149.07	166.82	148.21	165.73	1327475
2025-04-10	161.38	161.65	153.84	158.20	757989
2025-04-11	158.17	160.75	155.36	160.66	546148
2025-04-14	163.91	163.91	159.90	162.39	759195
2025-04-15	162.37	164.34	161.85	162.44	558074
2025-04-16	161.34	162.69	158.65	160.66	608782
2025-04-17	161.11	162.85	160.40	161.89	623458
2025-04-21	160.40	160.71	156.39	158.14	719109
2025-04-22	159.99	163.14	159.99	162.43	621424
2025-04-23	167.46	170.35	164.99	165.44	516667
2025-04-24	166.06	169.81	165.48	169.54	351170
2025-04-25	168.98	170.23	168.08	170.00	351124
2025-04-28	170.32	171.53	168.71	170.60	521990
2025-04-29	170.34	172.39	169.56	171.73	306489
2025-04-30	168.76	171.12	166.95	170.85	280320
2025-05-01	172.33	173.99	170.96	172.08	318896
2025-05-02	174.02	176.54	174.02	175.79	415706
2025-05-05	174.29	176.38	174.12	175.22	479570
2025-05-06	173.26	175.02	172.50	173.58	313359
2025-05-07	174.00	174.84	172.79	174.01	260893
2025-05-08	176.19	178.97	175.50	177.37	368527
2025-05-09	178.38	178.69	176.70	177.13	416730
2025-05-12	183.78	184.56	182.00	183.84	515806
2025-05-13	184.63	186.32	184.63	185.43	387651
2025-05-14	185.62	185.75	184.46	184.86	390012
2025-05-15	184.08	185.11	182.88	184.98	1033681
2025-05-16	185.09	187.00	184.92	186.91	371844
2025-05-19	184.14	186.40	184.14	186.30	394999
2025-05-20	185.84	186.47	185.15	185.92	306092
2025-05-21	184.03	184.67	180.63	181.00	386510
2025-05-22	180.73	182.49	180.20	181.38	509163
2025-05-23	178.47	181.31	178.03	180.71	323904
2025-05-27	183.12	185.00	182.10	184.97	351316
2025-05-28	184.86	184.98	183.03	183.32	273923
2025-05-29	185.05	185.05	182.34	183.59	505446
2025-05-30	182.69	183.70	181.31	183.28	358690
2025-06-02	183.10	183.72	180.62	183.58	293274
2025-06-03	184.10	186.62	183.44	186.22	463752
2025-06-04	186.78	187.19	185.91	186.39	1056590
2025-06-05	186.75	187.90	185.45	186.41	485593
2025-06-06	188.38	189.00	187.84	188.61	1034332
2025-06-09	189.56	189.94	188.48	188.98	798105
2025-06-10	189.70	190.33	188.79	189.50	1119573
2025-06-11	190.08	190.69	188.43	188.84	1081752
2025-06-12	187.69	188.88	187.49	188.44	1293734
2025-06-13	186.13	187.57	184.68	185.36	331024
2025-06-16	186.92	188.51	186.74	187.74	522698
2025-06-17	186.56	187.38	185.83	186.04	289684
2025-06-18	186.31	188.51	185.92	187.22	869053
2025-06-20	188.50	188.50	186.01	186.68	270403
2025-06-23	186.13	188.49	184.43	188.49	589635
2025-06-24	190.06	191.48	189.39	191.18	443370
2025-06-25	191.59	191.65	189.24	188.76	281822
2025-06-26	189.89	191.51	189.32	191.37	301818
2025-06-27	192.17	193.15	190.48	191.72	324479
2025-06-30	192.93	192.99	192.17	192.71	607724
2025-07-01	191.92	194.88	191.81	193.58	821055
2025-07-02	193.69	195.77	192.95	195.67	763699
2025-07-03	196.22	197.64	196.22	197.50	393104
2025-07-07	196.47	197.39	194.24	195.53	1382893
2025-07-08	196.21	196.90	195.62	196.07	831431
2025-07-09	197.21	197.73	195.87	197.73	293667
2025-07-10	197.70	199.10	197.10	198.15	884434
2025-07-11	197.22	197.23	195.77	195.91	395314
2025-07-14	195.80	197.61	195.73	197.57	2186220
2025-07-15	198.15	198.26	194.45	194.45	1409940
2025-07-16	195.56	196.46	192.88	196.29	470643
2025-07-17	196.29	198.96	196.29	198.64	1843096
2025-07-18	199.57	199.88	197.84	198.49	2255477
2025-07-21	199.10	199.54	197.27	197.36	923895
2025-07-22	197.51	199.17	196.47	198.64	762737
2025-07-23	199.76	200.85	199.40	200.85	578360
2025-07-24	200.36	200.56	199.03	199.13	518798
2025-07-25	199.52	200.64	198.68	200.45	195062
2025-07-28	201.03	201.22	199.77	200.21	261074
2025-07-29	201.38	201.38	198.47	199.15	276215
2025-07-30	199.95	201.00	197.64	198.78	364681
2025-07-31	199.16	200.29	197.33	197.75	346587
2025-08-01	194.88	195.08	191.17	193.64	423076
2025-08-04	195.06	197.42	194.61	197.33	654460
2025-08-05	197.84	198.08	195.40	197.04	310588
2025-08-06	197.20	197.31	195.87	197.13	459135
2025-08-07	199.28	199.28	195.65	197.13	583014
2025-08-08	197.86	198.01	196.31	196.60	335622
2025-08-11	196.84	197.70	195.76	196.07	397094
2025-08-12	197.23	200.55	196.90	200.44	399887
2025-08-13	201.25	203.42	200.68	203.30	822383
2025-08-14	200.99	201.29	199.49	200.90	524239
2025-08-15	201.13	201.13	199.75	200.38	203624
2025-08-18	200.16	201.17	200.10	200.98	1244439
2025-08-19	201.06	201.65	199.00	199.44	534496
2025-08-20	198.83	199.23	196.72	198.75	255905
2025-08-21	197.61	199.12	197.31	198.77	326737
2025-08-22	199.63	205.78	199.59	205.01	468155
2025-08-25	204.75	204.75	203.44	203.49	673864
2025-08-26	203.53	205.05	203.53	204.76	728855
2025-08-27	204.76	206.35	204.75	205.88	457876
2025-08-28	206.82	207.39	206.23	207.08	396486
2025-08-29	207.07	207.22	205.03	205.82	641905
2025-09-02	203.16	204.89	202.26	204.85	268302
2025-09-03	204.60	205.72	203.42	204.32	445137
2025-09-04	204.71	206.70	204.05	206.60	498207
2025-09-05	207.94	209.34	205.32	207.79	241499
2025-09-08	208.61	208.81	207.21	208.81	1586788
2025-09-09	208.45	208.58	206.66	207.84	514845
2025-09-10	208.41	209.50	206.74	207.64	324534
2025-09-11	208.28	211.01	207.87	210.82	580582
2025-09-12	210.70	210.70	208.83	208.84	292323
2025-09-15	209.49	210.22	209.13	209.41	646568
2025-09-16	209.68	209.77	207.84	209.11	526838
2025-09-17	209.51	212.79	207.42	209.29	773746
2025-09-18	210.82	213.31	210.40	213.07	428177
2025-09-19	213.61	213.61	211.35	212.09	383400
2025-09-22	211.50	212.98	210.68	212.67	456634
2025-09-23	213.26	214.28	211.56	211.14	408132
2025-09-24	211.74	211.91	209.21	209.21	397922
2025-09-25	207.17	208.05	205.89	207.44	359073
2025-09-26	208.03	209.34	207.44	209.22	394149
2025-09-29	210.62	210.62	209.10	209.74	364632
2025-09-30	209.71	210.00	207.40	209.34	569662
2025-10-01	208.65	210.25	208.50	210.01	333107
2025-10-02	210.75	211.51	209.35	211.42	403595
2025-10-03	212.31	213.51	211.30	212.10	323076
2025-10-06	213.77	214.07	212.11	212.88	216425
2025-10-07	213.34	213.34	209.10	210.28	470499
2025-10-08	211.65	212.96	210.72	212.75	311695
2025-10-09	212.77	213.20	210.80	211.46	326084
2025-10-10	212.21	212.74	204.87	204.87	609261
2025-10-13	208.08	210.02	207.77	209.73	364405
2025-10-14	207.12	212.95	206.13	211.48	297616
2025-10-15	213.50	214.94	210.46	212.63	192670
2025-10-16	213.30	213.63	208.27	209.38	533716
2025-10-17	208.24	209.51	206.72	208.70	312518
2025-10-20	210.56	212.14	210.56	211.79	199194
2025-10-21	211.57	213.02	210.43	212.14	236494
2025-10-22	211.72	211.81	207.10	208.83	401674
2025-10-23	209.29	212.08	209.23	211.63	484797
2025-10-24	214.26	215.09	213.54	213.54	201671
2025-10-27	215.72	216.00	214.62	215.05	264539
2025-10-28	215.07	215.07	213.38	213.43	448343
2025-10-29	213.25	214.85	210.94	212.11	386331
2025-10-30	210.20	212.38	209.37	209.44	398288
2025-10-31	210.69	212.22	209.70	211.74	268285
2025-11-03	211.86	211.86	208.49	211.12	488105
2025-11-04	207.66	209.35	206.98	207.09	343805
2025-11-05	207.49	210.19	207.46	209.30	283476
2025-11-06	209.21	209.48	205.32	205.97	303626
2025-11-07	204.13	208.00	203.00	208.00	483523
2025-11-10	210.46	211.08	208.51	210.22	240773
2025-11-11	209.71	210.71	209.20	210.13	200898
2025-11-12	210.79	212.04	209.80	210.10	274792
2025-11-13	208.67	209.25	203.88	204.47	418545
2025-11-14	201.27	205.85	201.01	204.22	398716
2025-11-17	203.76	204.40	199.29	200.14	382077
2025-11-18	198.75	201.82	198.25	200.51	525832
2025-11-19	200.99	202.23	199.30	200.62	340343
2025-11-20	203.84	204.65	196.22	196.46	396123
2025-11-21	196.99	201.71	195.90	200.34	751845
2025-11-24	201.00	204.08	200.78	203.65	579994
2025-11-25	204.17	208.03	203.51	207.82	325216
2025-11-26	208.12	210.73	207.77	209.25	293360
2025-11-28	210.07	211.12	209.45	210.83	261543
2025-12-01	208.71	210.81	208.41	209.37	1030209
2025-12-02	210.73	211.19	209.15	209.17	330843
2025-12-03	209.45	212.15	209.34	211.95	244377
2025-12-04	211.68	213.77	211.23	213.24	568823
2025-12-05	213.05	214.32	212.71	213.06	520870
2025-12-08	213.98	213.98	212.21	212.70	1127758
2025-12-09	212.00	214.04	212.00	212.66	1842626
2025-12-10	212.73	216.66	212.34	215.42	1624749
2025-12-11	215.21	217.47	215.02	217.28	521595
2025-12-12	217.43	217.58	213.31	213.72	701194
2025-12-15	214.88	214.88	211.79	211.93	542358
2025-12-16	211.72	212.82	209.92	211.15	713924
2025-12-17	211.73	213.17	208.98	209.17	398381
2025-12-18	211.62	212.96	210.16	210.59	421756
2025-12-19	211.20	213.36	211.10	212.24	442548
2025-12-22	213.75	215.31	213.43	214.54	330276
2025-12-23	213.90	214.40	212.66	213.49	400536
2025-12-24	213.52	214.11	212.82	213.79	256707
2025-12-26	213.96	213.96	212.66	213.38	385184
2025-12-29	212.28	213.38	211.63	212.09	567333
2025-12-30	212.24	212.33	211.03	211.16	183676
2025-12-31	211.00	211.00	208.98	209.12	247507
2026-01-02	210.37	211.88	209.14	211.63	327326
2026-01-05	212.72	215.49	212.54	214.77	945979
2026-01-06	214.78	217.65	214.01	217.63	469849
2026-01-07	217.76	217.89	215.87	216.75	453713
2026-01-08	216.10	217.89	215.84	217.20	454360
2026-01-09	218.35	219.56	217.19	218.73	341593
2026-01-12	217.95	219.45	217.11	219.22	342718
2026-01-13	219.85	220.19	218.26	219.22	271154
2026-01-14	218.74	219.75	217.95	219.54	510622
2026-01-15	220.79	222.50	220.28	221.32	324095
2026-01-16	221.62	222.57	220.70	221.14	248263
2026-01-20	217.64	219.87	217.16	217.77	372260
2026-01-21	219.37	221.89	218.00	221.09	334045
2026-01-22	222.64	223.64	222.06	222.28	299074
2026-01-23	222.23	222.23	219.05	219.44	325089
2026-01-26	219.83	220.79	218.78	219.17	293289
2026-01-27	219.72	219.81	218.63	219.45	222938
2026-01-28	220.28	220.62	218.00	218.42	228497
2026-01-29	218.98	219.00	214.50	217.34	412861
2026-01-30	216.03	217.50	212.96	214.06	426750
2026-02-02	213.20	216.41	213.10	215.35	431046
2026-02-03	215.91	216.84	211.79	214.93	363244
2026-02-04	215.82	216.10	211.37	214.25	657935
2026-02-05	212.17	214.34	209.93	210.57	292233
2026-02-06	213.74	218.44	213.74	217.96	1026605
2026-02-09	217.89	220.03	217.35	219.57	269456
2026-02-10	220.00	221.02	219.26	219.45	1444770
2026-02-11	221.17	221.38	216.41	218.10	306697
2026-02-12	219.50	220.28	212.69	213.85	497786
2026-02-13	214.44	217.83	213.20	216.28	288497
2026-02-17	215.59	217.09	213.33	216.38	501042
2026-02-18	216.60	219.54	215.68	217.82	368378
2026-02-19	216.64	218.12	215.92	218.12	500016
2026-02-20	217.33	220.25	216.40	218.06	825633
2026-02-23	216.97	217.14	212.40	213.80	443242
2026-02-24	213.83	215.60	213.57	214.88	28607

Explore More About VXF

Coins representing dividend payouts and trends

VXF Dividend History

Discover Vanguard Extended Market's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

VXF Stock Split History

Discover Vanguard Extended Market's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

VXF Historical Prices

Explore Vanguard Extended Market's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics